Invesco S&P 500 QVM UCITS ETF - QVMP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	58.04	57.12	57.12	58.04	57.12	1,137
September 04, 2025	57.5	57.98	57.98	57.98	57.5	3,314
September 03, 2025	57.25	57.14	57.14	57.33	57.14	128
September 02, 2025	57.26	57.05	57.05	57.52	57.05	6,113
September 01, 2025	57.32	57.44	57.44	57.44	57.17	4,758
August 29, 2025	57.34	57.2	57.2	57.5	57.16	688
August 28, 2025	57.57	57.26	57.26	57.71	57.23	1,658
August 27, 2025	57.4	57.67	57.67	57.7	57.4	348
August 26, 2025	57.05	57.03	57.03	57.15	57.01	507
August 25, 2025	57.06	56.98	56.98	57.13	56.98	491
August 22, 2025	57.48	57.25	57.25	57.75	57.25	485
August 21, 2025	57.57	57.49	57.49	57.57	57.14	151
August 20, 2025	57.18	57.43	57.43	57.43	57.12	42
August 19, 2025	56.89	57.17	57.17	57.19	56.85	1,751
August 18, 2025	56.7	56.96	56.96	57.01	56.7	547
August 15, 2025	57.24	56.68	56.68	57.24	56.68	997
August 14, 2025	56.96	57.1	57.1	57.17	56.96	80
August 13, 2025	56.82	56.68	56.68	56.88	56.58	363
August 12, 2025	56.81	56.75	56.75	56.94	56.75	3,289
August 11, 2025	56.55	56.77	56.77	56.8	56.55	5,121
August 08, 2025	56.02	56.28	56.28	56.34	56.02	279
August 07, 2025	55.99	55.89	55.89	56.26	55.83	888
August 06, 2025	55.93	56.14	56.14	56.14	55.71	1,003
August 05, 2025	56.21	55.88	55.88	56.35	55.88	1,201
August 04, 2025	55.56	55.98	55.98	56.08	55.56	775
August 01, 2025	56.69	55.59	55.59	56.69	55.5	1,783
July 31, 2025	56.46	56.92	56.92	56.92	56.46	449
July 30, 2025	56.26	56.46	56.46	56.76	56.24	1,126
July 29, 2025	56.28	56.51	56.51	56.61	56.28	540
July 28, 2025	56.13	56.32	56.32	56.32	56.02	1,871
July 25, 2025	55.46	55.73	55.73	55.73	55.46	119
July 24, 2025	55.38	55.42	55.42	55.52	55.38	42
July 23, 2025	55.16	55.33	55.33	55.4	55.16	1,309
July 22, 2025	55.21	54.99	54.99	55.29	54.99	244
July 21, 2025	55.34	55.3	55.3	55.45	55.21	387
July 18, 2025	55.59	55.27	55.27	55.59	55.27	1,452
July 17, 2025	55.49	55.48	55.48	55.51	55.43	55
July 16, 2025	54.95	54.58	54.58	55.27	54.58	3,199
July 15, 2025	55.52	55.31	55.31	55.52	55.3	1,524
July 14, 2025	54.85	55.28	55.28	55.28	54.81	20
July 11, 2025	55.34	54.91	54.91	55.34	54.91	1,406
July 10, 2025	55.2	55.51	55.51	55.51	55.16	148
July 09, 2025	55.12	55.26	55.26	55.4	55.12	840
July 08, 2025	55.35	55.29	55.29	55.51	55.29	350
July 07, 2025	55.46	55.39	55.39	55.64	55.39	976
July 04, 2025	55.32	55.23	55.23	55.32	54.71	208
July 03, 2025	55	55.47	55.47	55.47	55	1,701
July 02, 2025	55.52	54.84	54.84	55.63	54.84	911
July 01, 2025	55.48	55.45	55.45	55.48	55.15	1,118
June 30, 2025	55.03	55.15	55.15	55.37	55.03	1,685
June 27, 2025	54.8	55.19	55.19	55.19	54.72	477
June 26, 2025	54.69	54.7	54.7	54.7	54.46	474
June 25, 2025	55.47	54.8	54.8	55.59	54.8	822
June 24, 2025	55.52	55.79	55.79	55.79	55.45	1,048
June 23, 2025	54.92	54.91	54.91	55.26	54.91	1,669
June 20, 2025	54.53	54.91	54.91	55.08	54.5	260
June 19, 2025	54.83	54.55	54.55	54.83	54.55	210
June 18, 2025	54.89	55.12	55.12	55.23	54.89	555
June 17, 2025	54.94	55.05	55.05	55.1	54.76	322
June 16, 2025	54.89	55.03	55.03	55.13	54.84	1,062

Invesco S&P 500 QVM UCITS ETF (QVMP.DE) XETRA