Invesco S&P 500 QVM UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
USD |
52.09 |
52.09 |
52.07 |
52.07 |
52.07 |
+0.76 (+1.48%)
|
13 |
| 2 May 2024 |
USD |
51.85 |
51.85 |
51.31 |
51.31 |
51.31 |
-0.03 (-0.06%)
|
2,200 |
| 1 May 2024 |
USD |
52.09 |
52.09 |
51.34 |
51.34 |
51.34 |
-0.84 (-1.61%)
|
13 |
| 30 Apr 2024 |
USD |
52.18 |
52.18 |
52.18 |
52.18 |
52.18 |
-0.355 (-0.68%)
|
0 |
| 29 Apr 2024 |
USD |
52.38 |
52.535 |
52.38 |
52.535 |
52.535 |
-0.03 (-0.06%)
|
0 |
| 26 Apr 2024 |
USD |
52.6 |
52.6 |
52.565 |
52.565 |
52.565 |
+0.915 (+1.77%)
|
1 |
| 25 Apr 2024 |
USD |
51.65 |
51.65 |
51.65 |
51.65 |
51.65 |
-0.575 (-1.10%)
|
0 |
| 24 Apr 2024 |
USD |
52.46 |
52.46 |
52.225 |
52.225 |
52.225 |
-0.025 (-0.05%)
|
666 |
| 23 Apr 2024 |
USD |
51.71 |
52.25 |
51.71 |
52.25 |
52.25 |
+0.905 (+1.76%)
|
50 |
| 22 Apr 2024 |
USD |
51.58 |
51.58 |
51.34 |
51.345 |
51.345 |
-0.255 (-0.49%)
|
90 |
| 19 Apr 2024 |
USD |
51.71 |
51.71 |
51.6 |
51.6 |
51.6 |
-0.755 (-1.44%)
|
1 |
| 18 Apr 2024 |
USD |
52.38 |
52.38 |
52.355 |
52.355 |
52.355 |
+0.025 (+0.05%)
|
4 |
| 17 Apr 2024 |
USD |
52.33 |
52.33 |
52.33 |
52.33 |
52.33 |
-0.22 (-0.42%)
|
0 |
| 16 Apr 2024 |
USD |
52.64 |
52.64 |
52.55 |
52.55 |
52.55 |
-0.78 (-1.46%)
|
9 |
| 15 Apr 2024 |
USD |
53.53 |
54.05 |
53.32 |
53.33 |
53.33 |
-0.17 (-0.32%)
|
461 |
| 12 Apr 2024 |
USD |
53.5 |
53.5 |
53.5 |
53.5 |
53.5 |
+0.06 (+0.11%)
|
0 |
| 11 Apr 2024 |
USD |
53.44 |
53.44 |
53.44 |
53.44 |
53.44 |
0.0 (0.0%)
|
0 |
| 10 Apr 2024 |
USD |
53.04 |
53.44 |
53.04 |
53.44 |
53.44 |
+0.19 (+0.36%)
|
185 |
| 9 Apr 2024 |
USD |
53.25 |
53.25 |
53.25 |
53.25 |
53.25 |
-0.575 (-1.07%)
|
0 |
| 8 Apr 2024 |
USD |
53.86 |
53.9 |
53.825 |
53.825 |
53.825 |
+0.015 (+0.03%)
|
1,010 |
| 5 Apr 2024 |
USD |
53.81 |
53.81 |
53.81 |
53.81 |
53.81 |
-0.345 (-0.64%)
|
0 |
| 4 Apr 2024 |
USD |
54.155 |
54.155 |
54.155 |
54.155 |
54.155 |
+0.265 (+0.49%)
|
0 |
| 3 Apr 2024 |
USD |
53.52 |
53.89 |
53.52 |
53.89 |
53.89 |
+0.52 (+0.97%)
|
38 |
| 2 Apr 2024 |
USD |
53.37 |
53.37 |
53.37 |
53.37 |
53.37 |
-0.29 (-0.54%)
|
0 |
| 28 Mar 2024 |
USD |
53.66 |
53.66 |
53.66 |
53.66 |
53.66 |
+0.265 (+0.50%)
|
0 |
| 27 Mar 2024 |
USD |
53.56 |
53.56 |
53.395 |
53.395 |
53.395 |
-0.4 (-0.74%)
|
290 |
| 26 Mar 2024 |
USD |
53.79 |
53.795 |
53.79 |
53.795 |
53.795 |
-0.015 (-0.03%)
|
535 |
| 25 Mar 2024 |
USD |
53.65 |
53.81 |
53.65 |
53.81 |
53.81 |
-0.09 (-0.17%)
|
36 |
| 22 Mar 2024 |
USD |
53.9 |
53.9 |
53.9 |
53.9 |
53.9 |
-0.185 (-0.34%)
|
0 |
| 21 Mar 2024 |
USD |
53.75 |
54.085 |
53.75 |
54.085 |
54.085 |
+1.045 (+1.97%)
|
1,295 |
