Invesco S&p 500 Qvm Ucits Etf (QVMP)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 53.1 | 0 | 0.00 | 53.1 | 53.1 | 53.1 | 0 |
| 1721334360 | 53.1 | -0.01 | -0.02 | 52.77 | 53.1 | 52.77 | 10 |
| 1721248020 | 53.11 | -0.42 | -0.78 | 52.84 | 53.11 | 52.84 | 71 |
| 1721161560 | 53.53 | 0.58 | 1.10 | 53.06 | 53.53 | 53.06 | 408 |
| 1721075160 | 52.95 | 0.37 | 0.70 | 52.61 | 52.95 | 52.61 | 441 |
| 1720815960 | 52.58 | -0.29 | -0.55 | 52.81 | 52.81 | 52.58 | 66 |
| 1720729560 | 52.87 | -0.23 | -0.43 | 53.05 | 53.05 | 52.87 | 660 |
| 1720643220 | 53.1 | 0.16 | 0.30 | 52.88 | 53.1 | 52.88 | 804 |
| 1720556760 | 52.94 | 0.09 | 0.17 | 52.8 | 52.94 | 52.8 | 12 |
| 1720470360 | 52.85 | 0.15 | 0.28 | 52.71 | 52.85 | 52.71 | 177 |
| 1720211220 | 52.7 | -0.27 | -0.51 | 52.83 | 52.83 | 52.66 | 185 |
| 1720124820 | 52.97 | 0.1 | 0.19 | 52.7 | 52.97 | 52.7 | 8 |
| 1720038420 | 52.87 | 0.16 | 0.30 | 52.87 | 52.87 | 52.87 | 120 |
| 1719952020 | 52.71 | 0.21 | 0.40 | 52.47 | 52.71 | 52.47 | 9 |
| 1719865620 | 52.5 | -0.24 | -0.46 | 52.77 | 52.81 | 52.5 | 539 |
| 1719606420 | 52.74 | -0.21 | -0.40 | 53.05 | 53.27 | 52.74 | 146 |
| 1719520020 | 52.95 | 0.05 | 0.09 | 52.95 | 53.04 | 52.9 | 276 |
| 1719433620 | 52.9 | -0.23 | -0.43 | 53.2 | 53.22 | 52.9 | 401 |
| 1719347160 | 53.13 | -0.45 | -0.84 | 53.29 | 53.52 | 53.13 | 608 |
| 1719260820 | 53.58 | -0.15 | -0.28 | 53.61 | 53.64 | 53.51 | 90 |
| 1719001620 | 53.73 | -0.17 | -0.32 | 53.82 | 53.82 | 53.73 | 28 |
| 1718915160 | 53.9 | -0.24 | -0.44 | 54.34 | 54.34 | 53.9 | 869 |
| 1718828820 | 54.14 | 0.17 | 0.31 | 54.08 | 54.14 | 54.06 | 747 |
| 1718742360 | 53.97 | 0.27 | 0.50 | 53.95 | 53.97 | 53.84 | 1121 |
| 1718656020 | 53.7 | 0.37 | 0.69 | 53.3 | 53.7 | 53.3 | 1288 |
| 1718396820 | 53.33 | 0.77 | 1.46 | 52.99 | 53.33 | 52.99 | 111 |
| 1718310420 | 52.56 | 0.36 | 0.69 | 52.66 | 52.72 | 52.56 | 60 |
| 1718224020 | 52.2 | 0.24 | 0.46 | 52.33 | 52.33 | 52.2 | 311 |
| 1718137620 | 51.96 | 0.27 | 0.52 | 51.96 | 51.96 | 51.96 | 600 |
| 1718051220 | 51.69 | 0.5 | 0.98 | 51.37 | 51.69 | 51.37 | 48 |
| 1717792020 | 51.19 | 0.01 | 0.02 | 51.17 | 51.21 | 51.07 | 259 |
| 1717705620 | 51.18 | 0.18 | 0.35 | 51.09 | 51.18 | 51.09 | 3982 |
| 1717619220 | 51 | 1.13 | 2.26 | 50.57 | 51 | 50.57 | 75 |
| 1717532820 | 49.875 | -0.08 | -0.16 | 50.09 | 50.09 | 49.875 | 6 |
| 1717446420 | 49.955 | 0.23 | 0.47 | 50.51 | 50.63 | 49.95 | 803 |
| 1717187220 | 49.72 | -0.6 | -1.19 | 49.72 | 49.72 | 49.72 | 50 |
| 1717100820 | 50.32 | -0.17 | -0.34 | 50.31 | 50.32 | 50.31 | 16 |
| 1717014420 | 50.49 | 0.05 | 0.10 | 50.6 | 50.6 | 50.49 | 73 |
| 1716928020 | 50.44 | -0.35 | -0.69 | 50.78 | 50.78 | 50.44 | 11 |
| 1716841560 | 50.79 | 0.22 | 0.44 | 50.65 | 50.79 | 50.65 | 227 |
| 1716582420 | 50.57 | 0 | 0.00 | 50.24 | 50.61 | 50.24 | 315 |
| 1716496020 | 50.57 | 0.43 | 0.86 | 50.99 | 50.99 | 50.57 | 60 |
| 1716409620 | 50.14 | -0.04 | -0.08 | 50.14 | 50.14 | 50.14 | 30 |
| 1716323160 | 50.18 | 0.26 | 0.52 | 50.1 | 50.18 | 50.1 | 405 |
| 1716236760 | 49.92 | 0.11 | 0.21 | 49.92 | 49.92 | 49.92 | 150 |
| 1715977620 | 49.815 | -0.45 | -0.89 | 49.985 | 50.07 | 49.815 | 19 |
| 1715891220 | 50.26 | 0.51 | 1.03 | 50.1 | 50.26 | 50.1 | 2 |
| 1715804820 | 49.75 | 0.58 | 1.17 | 49.55 | 49.75 | 49.47 | 94 |
| 1715718420 | 49.175 | -0.44 | -0.88 | 49.175 | 49.175 | 49.175 | 1 |
| 1715631960 | 49.61 | 0.03 | 0.06 | 49.675 | 49.675 | 49.61 | 212 |
| 1715372820 | 49.58 | 0.16 | 0.32 | 49.505 | 49.64 | 49.505 | 326 |
| 1715286420 | 49.42 | 0.09 | 0.17 | 49.515 | 49.515 | 49.42 | 7 |
| 1715200020 | 49.335 | 0 | 0.00 | 49.335 | 49.335 | 49.335 | 0 |
| 1715113620 | 49.335 | 1.16 | 2.41 | 49.265 | 49.335 | 49.21 | 53 |
| 1715027220 | 48.175 | 0 | 0.00 | 48.175 | 48.175 | 48.175 | 0 |
| 1714768020 | 48.175 | 0.11 | 0.23 | 48.175 | 48.175 | 48.175 | 11 |
| 1714681560 | 48.065 | -1.02 | -2.08 | 48.08 | 48.195 | 48 | 198 |
| 1714508820 | 49.085 | -0.11 | -0.21 | 49.085 | 49.085 | 49.085 | 40 |
| 1714422420 | 49.19 | -0.1 | -0.19 | 49.115 | 49.19 | 49.115 | 37 |
| 1714163220 | 49.285 | 1.2 | 2.50 | 48.835 | 49.285 | 48.835 | 89 |
| 1714076820 | 48.085 | -0.8 | -1.64 | 48.175 | 48.285 | 48.085 | 122 |
| 1713990420 | 48.885 | 0.16 | 0.32 | 49.07 | 49.07 | 48.885 | 54 |
| 1713903960 | 48.73 | 0.45 | 0.93 | 48.73 | 48.73 | 48.73 | 20 |
| 1713817560 | 48.28 | -0.1 | -0.21 | 48.275 | 48.435 | 48.115 | 60 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
