ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,304.72
      0.70%
      US Tech 100
      18,318.00
      0.95%
      Dow Jones
      39,069.59
      0.01%
      Brent Oil
      82.845
      1.06%
      Bitcoin
      69,663.99
      1.68%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. Italy
      5. BIT
      6. Invesco S&P 500 QVM UCITS ETF (PQVM)

      7. Invesco S&P 500 QVM UCITS ETF (PQVM) Historical

      PQVM Invesco S&P 500 QVM UCITS ETF

      50.67
      0.36 (0.72%)
      May 27 2024 - Closed
      Delayed by 15 minutes

      PQVM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 24 2024 50.31 -0.27 -0.53% 50.31 50.31 50.31 144
      May 23 2024 50.58 0.37 0.74% 50.53 50.58 50.53 243
      May 22 2024 50.21 0.04 0.08% 50.20 50.23 50.20 357
      May 21 2024 50.17 0.15 0.30% 50.17 50.17 50.17 10
      May 20 2024 50.02 0.00 0.00% 50.02 50.02 50.02 0
      May 17 2024 50.02 0.44 0.89% 50.02 50.02 50.02 53
      May 16 2024 49.58 0.00 0.00% 49.58 49.58 49.58 0
      May 15 2024 49.58 0.02 0.04% 49.58 49.58 49.58 6
      May 14 2024 49.56 -0.07 -0.14% 49.56 49.56 49.56 500
      May 13 2024 49.63 0.00 0.00% 49.63 49.63 49.63 0
      May 10 2024 49.63 0.10 0.19% 49.63 49.63 49.63 696
      May 09 2024 49.535 0.33 0.67% 49.535 49.535 49.535 42
      May 08 2024 49.205 0.00 0.00% 49.205 49.205 49.205 0
      May 07 2024 49.205 0.41 0.83% 49.205 49.205 49.205 330
      May 06 2024 48.80 0.61 1.27% 48.735 48.80 48.735 352
      May 03 2024 48.19 0.14 0.30% 48.185 48.19 48.185 155
      May 02 2024 48.045 -0.94 -1.91% 48.15 48.15 48.03 860
      Apr 30 2024 48.98 -0.08 -0.15% 48.98 48.98 48.98 152
      Apr 29 2024 49.055 -0.22 -0.45% 49.055 49.055 49.055 49
      Apr 26 2024 49.275 1.01 2.09% 49.275 49.275 49.275 42
      Apr 25 2024 48.265 0.00 0.00% 48.265 48.265 48.265 0
      Apr 24 2024 48.265 0.00 0.00% 48.265 48.265 48.265 0
      Apr 23 2024 48.265 0.00 0.00% 48.265 48.265 48.265 0
      Apr 22 2024 48.265 -1.19 -2.40% 48.305 48.50 48.26 527
      Apr 19 2024 49.45 0.50 1.01% 48.87 49.45 48.655 265
      Apr 18 2024 48.955 -0.16 -0.32% 48.955 48.955 48.955 6
      Apr 17 2024 49.11 -0.23 -0.46% 49.11 49.11 49.11 74
      Apr 16 2024 49.335 -0.91 -1.80% 49.335 49.335 49.335 150
      Apr 15 2024 50.24 0.73 1.48% 50.24 50.24 50.24 12
      Apr 12 2024 49.505 0.00 0.00% 49.505 49.505 49.505 0
      Apr 11 2024 49.505 0.00 0.00% 49.505 49.505 49.505 0
      Apr 10 2024 49.505 -0.21 -0.41% 49.505 49.505 49.505 20
      Apr 09 2024 49.71 0.00 0.00% 49.71 49.71 49.71 0
      Apr 08 2024 49.71 0.00 0.00% 49.71 49.71 49.71 0
      Apr 05 2024 49.71 0.00 0.00% 49.71 49.71 49.71 0
      Apr 04 2024 49.71 -0.09 -0.18% 49.73 49.75 49.71 665
      Apr 03 2024 49.80 0.29 0.59% 49.80 49.80 49.80 50
      Apr 02 2024 49.51 -0.20 -0.40% 50.11 50.11 49.49 342
      Mar 28 2024 49.71 0.05 0.11% 49.71 49.71 49.71 100
      Mar 27 2024 49.655 0.00 0.00% 49.655 49.655 49.655 0
      Mar 26 2024 49.655 0.00 0.00% 49.655 49.655 49.655 0
      Mar 25 2024 49.655 -0.08 -0.15% 49.845 49.845 49.655 501
      Mar 22 2024 49.73 0.17 0.34% 49.73 49.73 49.73 75
      Mar 21 2024 49.56 0.71 1.44% 49.44 49.56 49.44 260
      Mar 20 2024 48.855 0.44 0.91% 48.855 48.855 48.855 200
      Mar 19 2024 48.415 0.20 0.43% 48.415 48.415 48.415 4
      Mar 18 2024 48.21 -0.17 -0.34% 48.21 48.21 48.21 4
      Mar 15 2024 48.375 0.00 0.00% 48.375 48.375 48.375 11
      Mar 14 2024 48.375 0.16 0.34% 48.375 48.375 48.375 40
      Mar 13 2024 48.21 0.13 0.27% 48.295 48.355 48.21 81
      Mar 12 2024 48.08 0.00 0.00% 48.08 48.08 48.08 0
      Mar 11 2024 48.08 0.00 0.00% 48.08 48.08 48.08 0
      Mar 08 2024 48.08 0.00 0.00% 48.08 48.08 48.08 0
      Mar 07 2024 48.08 0.13 0.27% 48.08 48.08 48.08 154
      Mar 06 2024 47.95 -0.28 -0.57% 47.795 47.95 47.795 70
      Mar 05 2024 48.225 0.00 0.00% 48.225 48.225 48.225 0
      Mar 04 2024 48.225 0.48 1.01% 48.275 48.275 48.225 165
      Mar 01 2024 47.745 0.50 1.06% 47.745 47.745 47.745 1
      Feb 29 2024 47.245 -0.22 -0.46% 47.245 47.245 47.245 115
      Feb 28 2024 47.465 0.13 0.27% 47.465 47.465 47.465 5
      Feb 27 2024 47.335 -0.14 -0.29% 47.425 47.425 47.335 65

      Your Recent History

      BIT
      PQVM
      Invesco S&P 500 QVM UCIT...
      TSXV
      GSS
      Gossan Resources
      ASX
      CGH
      BIT
      F15612
      Vontobel Financial Produ...
      BIT
      WLDH
      ETF
      ASX
      NABLOD
      COIN
      RENBTCEUR
      renBTC
      AMEX
      VFVA
      Vanguard US Value Factor...
      USOTC
      MLGRF
      Mitsubishi Estate Logist... (PK)
      COIN
      COTKETH
      CosplayToken
      BIT
      GS0194
      Goldman Sachs
      UNSW3
      FAKTUSDT
      MEDIFAKT
      COIN
      DDNETH
      EU
      AFAH
      Air France KLM SA 1.875%...
      AQSE
      LEED.GB
      WisdomTree Commodity Sec...
      COIN
      STRAXEUR
      Stratis
      Delayed Upgrade Clock