UK Markets open in 6 hrs 40 mins

Invesco S&P 500 QVM UCITS ETF (PQVG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,521.00-77.00 (-2.14%)
At close: 03:07PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 20223,598.003,598.003,582.003,598.003,598.0071
16 May 20223,591.003,593.003,580.003,580.003,580.002,031
13 May 20223,604.003,607.363,545.173,597.003,597.00131
12 May 20223,524.003,524.173,477.703,517.503,517.501,291
11 May 20223,550.003,566.933,550.003,590.003,590.00660
10 May 20223,571.003,585.683,541.043,519.503,519.501,742
09 May 20223,662.003,672.723,572.003,553.503,553.509,616
06 May 20223,676.003,684.723,613.273,661.003,661.00435
05 May 20223,717.073,742.973,708.403,656.503,656.509,052
04 May 20223,612.003,625.723,612.003,603.003,603.003,012
03 May 20223,523.243,546.723,523.243,608.003,608.00262
29 Apr 20223,590.003,590.003,590.003,590.003,590.00-
28 Apr 20223,626.003,636.783,626.003,584.503,584.50437
27 Apr 20223,565.003,579.483,551.773,574.003,574.00784
26 Apr 20223,559.003,564.573,552.483,574.503,574.50548
25 Apr 20223,541.003,543.003,509.423,483.503,483.506,114
22 Apr 20223,635.723,636.483,615.603,602.003,602.006,980
21 Apr 20223,712.003,712.003,707.443,680.003,680.00348
20 Apr 20223,657.003,676.603,650.483,676.003,676.0010,517
19 Apr 20223,621.003,645.633,621.003,641.003,641.00128
14 Apr 20223,592.003,592.003,578.003,595.003,595.0054
13 Apr 20223,574.503,574.503,574.503,574.503,574.50-
12 Apr 20223,609.003,609.003,609.003,609.003,609.00-
11 Apr 20223,604.733,604.733,604.733,580.003,580.0055
08 Apr 20223,563.003,604.003,549.563,610.503,610.502,026
07 Apr 20223,504.003,514.003,489.003,483.003,483.00208
06 Apr 20223,522.003,529.003,506.003,512.503,512.5015,919
05 Apr 20223,553.003,565.003,546.003,549.003,549.00676
04 Apr 20223,559.003,574.003,558.003,541.503,541.50616
01 Apr 20223,576.003,583.453,566.003,571.503,571.502,638
31 Mar 20223,628.003,628.003,617.003,613.003,613.0013,465
30 Mar 20223,635.003,642.393,624.003,625.003,625.00996
29 Mar 20223,652.003,666.393,644.023,622.503,622.501,965
28 Mar 20223,668.003,669.003,621.323,615.503,615.502,638
25 Mar 20223,608.003,628.003,605.003,626.003,626.00572
24 Mar 20223,612.003,612.003,588.803,596.003,596.00873
23 Mar 20223,594.003,604.803,594.003,588.503,588.501,254
22 Mar 20223,590.003,597.003,585.003,573.003,573.001,105
21 Mar 20223,561.003,578.243,560.253,584.003,584.0014,799
18 Mar 20223,529.003,529.853,516.003,526.003,526.00290
17 Mar 20223,515.503,515.503,515.503,515.503,515.50-
16 Mar 20223,494.003,503.003,481.903,500.003,500.001,769
15 Mar 20223,430.003,430.003,400.023,440.003,440.002,989
14 Mar 20223,475.003,479.003,463.003,453.003,453.00166
11 Mar 20223,489.003,503.543,475.513,469.003,469.00298
10 Mar 20223,403.003,426.003,400.003,413.003,413.0086
09 Mar 20223,417.003,429.003,399.003,425.503,425.503,307
08 Mar 20223,412.003,412.003,407.003,404.503,404.50126
07 Mar 20223,420.003,466.003,417.733,450.003,450.00304
04 Mar 20223,424.503,424.503,424.503,424.503,424.50-
03 Mar 20223,426.003,426.003,426.003,439.503,439.501,000
02 Mar 20223,447.003,447.003,431.003,443.003,443.0024
01 Mar 20223,410.003,429.003,404.293,402.503,402.50623
28 Feb 20223,401.003,401.003,401.003,433.503,433.5014
25 Feb 20223,302.003,382.003,299.333,405.503,405.50971
24 Feb 20223,297.003,308.613,266.473,292.503,292.50542
23 Feb 20223,361.163,361.163,361.163,328.503,328.50225
22 Feb 20223,350.503,350.503,350.503,350.503,350.50-
21 Feb 20223,372.003,379.003,348.003,350.503,350.50852
18 Feb 20223,384.473,384.473,384.473,382.503,382.50574
17 Feb 20223,401.503,401.503,401.503,401.503,401.50-
16 Feb 20223,453.003,453.003,445.003,446.503,446.5046
15 Feb 20223,445.003,445.003,442.593,440.503,440.502,904
14 Feb 20223,446.003,448.513,444.003,407.003,407.00288
11 Feb 20223,495.503,495.503,495.503,495.503,495.50-
10 Feb 20223,517.003,517.003,505.003,513.003,513.004
09 Feb 20223,474.003,488.003,473.003,511.003,511.001,696
08 Feb 20223,455.003,455.003,455.003,455.003,455.00-
07 Feb 20223,419.003,419.273,415.273,452.003,452.00644
04 Feb 20223,405.503,405.503,405.503,405.503,405.50-
03 Feb 20223,409.503,409.503,409.503,409.503,409.50-
02 Feb 20223,421.383,421.383,421.383,401.003,401.00292
01 Feb 20223,376.003,411.003,376.003,400.503,400.501,178
31 Jan 20223,358.423,358.423,358.423,352.503,352.50148
28 Jan 20223,344.773,344.773,344.773,322.503,322.501
27 Jan 20223,322.003,323.143,322.003,368.503,368.50494
26 Jan 20223,381.303,381.303,381.303,357.503,357.502
25 Jan 20223,284.003,284.003,284.003,284.503,284.5030
24 Jan 20223,276.003,276.003,272.003,210.003,210.00256
21 Jan 20223,320.003,320.003,320.003,320.003,320.00-
20 Jan 20223,385.503,385.503,385.503,385.503,385.50-
19 Jan 20223,384.003,384.003,384.003,384.003,384.00-
18 Jan 20223,453.623,453.623,453.623,419.503,419.50130
17 Jan 20223,459.003,459.003,456.003,465.503,465.5023
14 Jan 20223,427.503,427.503,427.503,427.503,427.50-
13 Jan 20223,465.003,465.003,465.003,465.003,465.00-
12 Jan 20223,455.743,455.743,455.743,452.503,452.502
11 Jan 20223,441.003,453.003,441.003,440.503,440.50476
10 Jan 20223,431.503,431.503,431.503,431.503,431.50-
07 Jan 20223,440.513,440.513,438.773,438.003,438.0056
06 Jan 20223,422.003,422.003,422.003,409.503,409.5029
05 Jan 20223,437.503,437.503,437.503,437.503,437.50-
04 Jan 20223,424.003,424.003,379.813,420.503,420.50542
31 Dec 20213,329.503,329.503,329.503,329.503,329.50-
30 Dec 20213,342.003,342.003,342.003,340.503,340.501,000
29 Dec 20213,342.003,342.003,342.003,342.003,342.00-
24 Dec 20213,310.503,310.503,310.503,310.503,310.50-
23 Dec 20213,308.503,308.503,308.503,308.503,308.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...