Invesco S&p 500 Qvm Ucits Etf (QVMP)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 61.53 | 0.48 | 0.79 | 61.34 | 61.53 | 61.18 | 724 |
| 1739914020 | 61.05 | -0.22 | -0.36 | 61.12 | 61.26 | 61.05 | 111 |
| 1739827620 | 61.27 | 0.1 | 0.16 | 61.17 | 61.27 | 61.03 | 887 |
| 1739568420 | 61.17 | 0.03 | 0.05 | 61.05 | 61.17 | 60.95 | 888 |
| 1739482020 | 61.14 | 0.27 | 0.44 | 60.92 | 61.14 | 60.7 | 4599 |
| 1739395620 | 60.87 | -0.38 | -0.62 | 61.28 | 61.3 | 38.435 | 1074 |
| 1739309220 | 61.25 | -0.43 | -0.70 | 61.48 | 61.48 | 61.14 | 87 |
| 1739222820 | 61.68 | 0.03 | 0.05 | 61.58 | 61.88 | 38.674999 | 543 |
| 1738963620 | 61.65 | 0.13 | 0.21 | 61.49 | 61.65 | 61.49 | 2005 |
| 1738877220 | 61.52 | 0.4 | 0.65 | 61.71 | 61.71 | 61.52 | 2436 |
| 1738790820 | 61.12 | 0.17 | 0.28 | 60.81 | 61.12 | 60.71 | 474 |
| 1738704420 | 60.95 | -0.53 | -0.86 | 60.84 | 61.12 | 60.84 | 815 |
| 1738618020 | 61.48 | 0.49 | 0.80 | 61.02 | 61.48 | 60.66 | 1744 |
| 1738358820 | 60.99 | 0.14 | 0.23 | 61.5 | 61.5 | 60.99 | 1474 |
| 1738272420 | 60.85 | 0.41 | 0.68 | 60.96 | 60.96 | 60.83 | 57 |
| 1738186020 | 60.44 | -0.03 | -0.05 | 60.28 | 60.44 | 60.28 | 206 |
| 1738099620 | 60.47 | 0.85 | 1.43 | 60.02 | 60.48 | 60.02 | 170 |
| 1738013220 | 59.62 | 0.21 | 0.35 | 59.38 | 59.62 | 59.12 | 1170 |
| 1737754020 | 59.41 | -0.52 | -0.87 | 59.82 | 59.82 | 59.09 | 1063 |
| 1737667620 | 59.93 | 0.42 | 0.71 | 59.59 | 59.93 | 59.58 | 1490 |
| 1737581220 | 59.51 | 0.27 | 0.46 | 59.8 | 59.8 | 59.44 | 429 |
| 1737494820 | 59.24 | 0.13 | 0.22 | 59.28 | 59.42 | 59.24 | 1177 |
| 1737408420 | 59.11 | -0.64 | -1.07 | 59.48 | 59.48 | 59.11 | 1556 |
| 1737149220 | 59.75 | 0.82 | 1.39 | 59.16 | 59.77 | 59.16 | 576 |
| 1737062820 | 58.93 | 0.05 | 0.08 | 59.05 | 59.12 | 58.93 | 4015 |
| 1736976420 | 58.88 | 1.06 | 1.83 | 58.06 | 58.88 | 58.06 | 498 |
| 1736890020 | 57.82 | -0.27 | -0.46 | 58.11 | 58.11 | 57.82 | 109 |
| 1736803620 | 58.09 | 0.02 | 0.03 | 57.79 | 58.09 | 57.56 | 655 |
| 1736544420 | 58.07 | 0 | 0.00 | 58.07 | 58.07 | 58.07 | 0 |
| 1736458020 | 58.07 | -0.11 | -0.19 | 58.07 | 58.07 | 58.07 | 18 |
| 1736371620 | 58.18 | 0.37 | 0.64 | 57.92 | 58.18 | 57.92 | 535 |
| 1736285220 | 57.81 | 0.2 | 0.35 | 57.45 | 57.92 | 57.45 | 756 |
| 1736198820 | 57.61 | -0.57 | -0.98 | 58.03 | 58.11 | 57.61 | 1438 |
| 1735939620 | 58.18 | -0.3 | -0.51 | 58.01 | 58.54 | 57.96 | 427 |
| 1735853220 | 58.48 | 0.6 | 1.04 | 57.98 | 58.48 | 57.98 | 2076 |
| 1735594020 | 57.88 | -0.11 | -0.19 | 57.97 | 57.97 | 57.85 | 29 |
| 1735334820 | 57.99 | 0.31 | 0.54 | 58.3 | 58.54 | 57.99 | 1711 |
| 1734989220 | 57.68 | 0.09 | 0.16 | 58.02 | 58.02 | 57.68 | 1292 |
| 1734730020 | 57.59 | -0.41 | -0.71 | 57.3 | 57.59 | 57.04 | 7015 |
| 1734643620 | 58 | 0.25 | 0.43 | 57.65 | 58.06 | 57.65 | 8777 |
| 1734557220 | 57.75 | -0.89 | -1.52 | 58.67 | 59.1 | 57.75 | 817 |
| 1734470820 | 58.64 | -0.63 | -1.06 | 58.94 | 58.97 | 58.64 | 659 |
| 1734384420 | 59.27 | 0.57 | 0.97 | 58.97 | 59.3 | 58.89 | 521 |
| 1734125220 | 58.7 | 0.11 | 0.19 | 58.74 | 58.84 | 58.7 | 46 |
| 1734038820 | 58.59 | -0.41 | -0.69 | 58.41 | 58.61 | 58.41 | 172 |
| 1733952420 | 59 | 0.56 | 0.96 | 58.62 | 59.01 | 58.49 | 3915 |
| 1733866020 | 58.44 | -0.22 | -0.38 | 58.71 | 58.89 | 58.44 | 131 |
| 1733779620 | 58.66 | -0.33 | -0.56 | 58.94 | 59.12 | 58.66 | 2164 |
| 1733520420 | 58.99 | -0.16 | -0.27 | 58.8 | 58.99 | 58.68 | 901 |
| 1733434020 | 59.15 | -0.03 | -0.05 | 59.27 | 59.39 | 59.05 | 2040 |
| 1733347620 | 59.18 | -0.64 | -1.07 | 59.79 | 59.79 | 59.15 | 429 |
| 1733261220 | 59.82 | -0.09 | -0.15 | 59.94 | 59.96 | 59.57 | 1250 |
| 1733174820 | 59.91 | 0.15 | 0.25 | 59.66 | 59.91 | 59.54 | 711 |
| 1732915620 | 59.76 | 0.36 | 0.61 | 59.26 | 59.76 | 59.26 | 375 |
| 1732829220 | 59.4 | -0.01 | -0.02 | 59.79 | 59.79 | 59.36 | 1056 |
| 1732742820 | 59.41 | -0.3 | -0.50 | 59.56 | 59.56 | 59.41 | 2799 |
| 1732656420 | 59.71 | 0.3 | 0.50 | 59.62 | 59.82 | 59.47 | 525 |
| 1732570020 | 59.41 | -0.16 | -0.27 | 59.48 | 59.73 | 59.37 | 2189 |
| 1732310820 | 59.57 | 0.5 | 0.85 | 59.1 | 59.57 | 59.01 | 402 |
| 1732224420 | 59.07 | 1.43 | 2.48 | 57.89 | 59.07 | 57.89 | 260 |
| 1732138020 | 57.64 | -0.27 | -0.47 | 57.8 | 57.93 | 57.56 | 174 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
