Inv S&p 500 Qvm (PQVG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741714200 | 4623 | -83.5 | -1.77 | 4688 | 4716.5 | 4562 | 547 |
| 1741627800 | 4706.5 | 9.5 | 0.20 | 4708 | 4771 | 4650.5 | 4854 |
| 1741368600 | 4697 | -119 | -2.47 | 4697 | 4697 | 4697 | 160 |
| 1741282200 | 4816 | 17 | 0.35 | 4808 | 4878 | 4720 | 595 |
| 1741195800 | 4799 | -61 | -1.26 | 4848 | 4902.5 | 4752.5 | 703 |
| 1741109400 | 4860 | -165.5 | -3.29 | 4990 | 4990 | 4825 | 2455 |
| 1741023000 | 5025.5 | 20 | 0.40 | 5080 | 5108 | 4972.5 | 142 |
| 1740763800 | 5005.5 | -13.5 | -0.27 | 4987 | 5070.5 | 4941.5 | 2678 |
| 1740677400 | 5019 | 21.5 | 0.43 | 5019 | 5019 | 5019 | 99 |
| 1740591000 | 4997.5 | 43 | 0.87 | 4997.5 | 4997.5 | 4997.5 | 227 |
| 1740504600 | 4954.5 | -45 | -0.90 | 4954.5 | 4954.5 | 4954.5 | 364 |
| 1740418200 | 4999.5 | -6.5 | -0.13 | 5000 | 5046.5 | 4956.5 | 4053 |
| 1740159000 | 5006 | -11 | -0.22 | 5013 | 5073 | 5002 | 2864 |
| 1740072600 | 5017 | -67 | -1.32 | 5050 | 5111 | 5008 | 1767 |
| 1739986200 | 5084 | 28 | 0.55 | 5084 | 5084 | 5084 | 3919 |
| 1739899800 | 5056 | -28 | -0.55 | 5069 | 5130.5 | 5038 | 1703 |
| 1739813400 | 5084 | 9 | 0.18 | 5084 | 5084 | 5084 | 20 |
| 1739554200 | 5075 | 7.5 | 0.15 | 5129 | 5129 | 5036.5 | 1767 |
| 1739467800 | 5067.5 | -19.5 | -0.38 | 5078 | 5142.5 | 5053 | 3230 |
| 1739381400 | 5087 | -19 | -0.37 | 5102 | 5163.5 | 5055.5 | 6374 |
| 1739295000 | 5106 | -11.5 | -0.22 | 5125 | 5134.5 | 5091.5 | 783 |
| 1739208600 | 5117.5 | -34 | -0.66 | 5124 | 5190 | 5062 | 13014 |
| 1738949400 | 5151.5 | 17 | 0.33 | 5140 | 5199 | 5090 | 4355 |
| 1738863000 | 5134.5 | 73 | 1.44 | 5134.5 | 5134.5 | 5134.5 | 5032 |
| 1738776600 | 5061.5 | -14.5 | -0.29 | 5057 | 5133 | 5034 | 8546 |
| 1738690200 | 5076 | 3.5 | 0.07 | 5103 | 5130 | 5039 | 1701 |
| 1738603800 | 5072.5 | -47.5 | -0.93 | 5104 | 5135.5 | 5023.5 | 5668 |
| 1738344600 | 5120 | 11.5 | 0.23 | 5187 | 5187 | 5072 | 2121 |
| 1738258200 | 5108.5 | 28.5 | 0.56 | 5082 | 5166 | 5054 | 3141 |
| 1738171800 | 5080 | 35 | 0.69 | 5071 | 5155 | 5061 | 9641 |
| 1738085400 | 5045 | 39.5 | 0.79 | 5069 | 5087.5 | 5024 | 228 |
| 1737999000 | 5005.5 | 4.5 | 0.09 | 4932 | 5058.5 | 4932 | 292 |
| 1737739800 | 5001 | -50 | -0.99 | 5039 | 5074 | 4969.5 | 84 |
| 1737653400 | 5051 | 25 | 0.50 | 5046 | 5120 | 5024.5 | 290 |
| 1737567000 | 5026 | 4.5 | 0.09 | 5058 | 5090.5 | 4983 | 772 |
| 1737480600 | 5021.5 | 23 | 0.46 | 5016 | 5081 | 4972.5 | 1300 |
| 1737394200 | 4998.5 | -33.5 | -0.67 | 5060 | 5077.5 | 4951.5 | 3808 |
| 1737135000 | 5032 | 57.5 | 1.16 | 4994 | 5076 | 4989.5 | 1544 |
| 1737048600 | 4974.5 | 20.5 | 0.41 | 4975 | 5026 | 4921.5 | 1084 |
| 1736962200 | 4954 | 70.5 | 1.44 | 4954 | 4954 | 4954 | 149 |
| 1736875800 | 4883.5 | 25 | 0.51 | 4864 | 4960 | 4863.5 | 65 |
| 1736789400 | 4858.5 | 12.5 | 0.26 | 4846 | 4892 | 4833 | 982 |
| 1736530200 | 4846 | 8.5 | 0.18 | 4903 | 4927 | 4806 | 2205 |
| 1736443800 | 4837.5 | 0 | 0.00 | 4837.5 | 4837.5 | 4837.5 | 152 |
| 1736357400 | 4837.5 | 27.5 | 0.57 | 4832 | 4889.5 | 4783.5 | 280 |
| 1736271000 | 4810 | -3 | -0.06 | 4783 | 4864 | 4756 | 79 |
| 1736184600 | 4813 | -12 | -0.25 | 4819 | 4837.5 | 4787.5 | 2305 |
| 1735925400 | 4825 | -19 | -0.39 | 4831 | 4865.5 | 4794.5 | 56 |
| 1735839000 | 4844 | 66.5 | 1.39 | 4852 | 4937 | 4796.5 | 183 |
| 1735666200 | 4777.5 | 0 | 0.00 | 4777.5 | 4777.5 | 4777.5 | 180 |
| 1735579800 | 4777.5 | -24 | -0.50 | 4802 | 4808.5 | 4733.5 | 2870 |
| 1735320600 | 4801.5 | -8 | -0.17 | 4833 | 4854.5 | 4795 | 4177 |
| 1735061400 | 4809.5 | 17.5 | 0.37 | 4757 | 4817 | 4757 | 475 |
| 1734975000 | 4792 | -28.5 | -0.59 | 4792 | 4792 | 4792 | 61 |
| 1734715800 | 4820.5 | 29 | 0.61 | 4750 | 4846 | 4728.5 | 109 |
| 1734629400 | 4791.5 | -74 | -1.52 | 4756 | 4828.5 | 4738.5 | 2170 |
| 1734543000 | 4865.5 | 10 | 0.21 | 4866 | 4890 | 4834 | 1424 |
| 1734456600 | 4855.5 | -43.5 | -0.89 | 4870 | 4911.5 | 4822 | 188 |
| 1734370200 | 4899 | -2 | -0.04 | 4926 | 4931.5 | 4881.5 | 4659 |
| 1734111000 | 4901 | 67.5 | 1.40 | 4895 | 4962.5 | 4853 | 5246 |
| 1734024600 | 4833.5 | -11.5 | -0.24 | 4833.5 | 4833.5 | 4833.5 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
