Invesco S&P 500 QVM UCITS ETF - PQVM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.91	67.13	67.13	67.91	66.67	1
December 03, 2025	67.25	67.25	67.25	67.5	67.25	450
December 02, 2025	67.28	67.17	67.17	67.44	67.17	101
December 01, 2025	67.92	67.42	67.42	67.92	67.38	700
November 28, 2025	67.48	67.57	67.57	67.58	67.48	270
November 27, 2025	67.45	67.33	67.33	67.45	67.45	0
November 26, 2025	67.03	67.42	67.42	67.42	67.03	8,778
November 25, 2025	66.23	66.64	66.64	66.64	66.19	2,048
November 24, 2025	66.13	66.06	66.06	66.17	66.06	408
November 21, 2025	66.03	65.86	65.86	66.03	64.83	0
November 20, 2025	66.09	66.19	66.19	66.19	66.09	9,582
November 19, 2025	65.99	65.54	65.54	65.99	65.54	0
November 18, 2025	65.91	65.91	65.91	65.91	65.91	0
November 17, 2025	67.34	66.47	66.47	67.34	66.47	44
November 14, 2025	67.69	66.83	66.83	67.69	66.83	153
November 13, 2025	67.25	67.25	67.25	67.25	67.25	0
November 12, 2025	66.84	67.36	67.36	67.36	66.84	153
November 11, 2025	67.03	66.68	66.68	67.03	66.56	103
November 10, 2025	66.43	66.08	66.08	66.43	66.08	131
November 07, 2025	66.05	65.93	65.93	66.05	65.93	140
November 06, 2025	65.92	65.72	65.72	66.19	65.33	516
November 05, 2025	65.82	65.79	65.79	65.82	65.79	0
November 04, 2025	65.34	65.6	65.6	65.87	65.34	50
November 03, 2025	65.94	65.22	65.22	65.94	65.22	302
October 31, 2025	65.75	65.83	65.83	65.83	65.75	2,540
October 30, 2025	66.82	66.29	66.29	66.82	65.33	1,321
October 29, 2025	66.07	66.41	66.41	66.6	66.06	2,334
October 28, 2025	67.62	66.92	66.92	67.62	66.92	2
October 27, 2025	66.95	66.97	66.97	66.97	66.95	3,138
October 24, 2025	67.12	67.11	67.11	67.12	67.11	12
October 23, 2025	67.77	66.86	66.86	67.77	66.86	78,575
October 22, 2025	68.2	67.11	67.11	68.2	67.11	0
October 21, 2025	67.72	67.72	67.72	67.72	67.72	66
October 20, 2025	67.24	67.32	67.32	67.32	67.24	11
October 17, 2025	66.12	66.59	66.59	66.59	66.12	3,944
October 16, 2025	67.4	66.81	66.81	67.42	66.81	17
October 15, 2025	67.08	67.59	67.59	67.6	67.08	1,675
October 14, 2025	67.06	67.06	67.06	67.06	66.35	901
October 13, 2025	66.74	66.72	66.72	66.74	66.45	428
October 10, 2025	67.36	66.83	66.83	67.36	66.83	158
October 09, 2025	68.26	67.46	67.46	68.26	67.46	0
October 08, 2025	68.23	67.76	67.76	68.23	67.7	294
October 07, 2025	67.17	67.56	67.56	67.56	67.17	1,408
October 06, 2025	67.46	67.36	67.36	68.21	67.36	19
October 03, 2025	67.53	67.56	67.56	67.61	67.53	6
October 02, 2025	67.33	67.06	67.06	67.35	67.06	602
October 01, 2025	67.34	67.44	67.44	67.44	67.34	20
September 30, 2025	67.45	67.41	67.41	67.45	67.38	27
September 29, 2025	68.27	67.37	67.33	68.27	67.33	2,223
September 26, 2025	67.32	67.46	67.46	67.46	67.32	17,069
September 25, 2025	67.56	67.15	67.15	67.8	67.15	17,069
September 24, 2025	67.63	67.49	67.49	67.63	67.49	14
September 23, 2025	68.27	67.64	67.64	68.27	67.58	1,323
September 22, 2025	67.54	67.49	67.49	67.54	67.49	254
September 19, 2025	67.31	67.21	67.21	67.38	67.19	91
September 18, 2025	68.07	67.47	67.47	68.07	67.44	14
September 17, 2025	67	67.36	67.36	67.36	66.92	539
September 16, 2025	67.81	66.82	66.82	67.81	66.82	0
September 15, 2025	67.45	67.29	67.29	67.95	66.71	26
September 12, 2025	67.25	67.25	67.25	67.25	67.25	4

Invesco S&P 500 QVM UCITS ETF (PQVM.L) LSE