UK Markets close in 2 hrs 20 mins

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,720.00-9.50 (-0.25%)
As of 11:44AM GMT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20223,719.433,720.003,719.433,720.003,720.00536
08 Dec 20223,734.003,739.403,734.003,729.503,729.502,054
07 Dec 20223,731.003,731.003,731.003,731.003,731.00-
06 Dec 20223,782.003,782.003,782.003,725.003,725.0036
05 Dec 20223,795.603,795.603,795.603,792.003,792.00841
02 Dec 20223,803.503,803.503,803.503,803.503,803.50-
01 Dec 20223,818.443,818.443,817.603,817.503,817.50161
30 Nov 20223,875.003,875.003,875.003,871.003,871.001,502
29 Nov 20223,850.503,850.503,850.503,850.503,850.50-
28 Nov 20223,850.003,866.003,850.003,862.503,862.501,284
25 Nov 20223,885.403,885.403,885.403,880.503,880.502,982
24 Nov 20223,860.043,860.043,860.043,864.003,864.0059
23 Nov 20223,883.003,896.443,883.003,872.503,872.503,194
22 Nov 20223,920.503,920.503,920.503,920.503,920.50-
21 Nov 20223,889.403,889.403,889.403,866.003,866.004
18 Nov 20223,870.003,870.003,869.083,859.503,859.50335
17 Nov 20223,841.403,855.563,841.403,851.503,851.50678
16 Nov 20223,862.503,862.503,862.503,862.503,862.50-
15 Nov 20223,893.003,893.003,878.323,882.503,882.501,273
14 Nov 20223,914.003,940.003,886.003,936.503,936.50923
11 Nov 20223,931.323,931.323,888.483,876.503,876.501,313
10 Nov 20223,907.003,912.483,898.003,912.503,912.501,421
09 Nov 20223,941.003,945.223,941.003,960.503,960.50337
08 Nov 20223,965.003,965.003,956.113,950.003,950.001,635
07 Nov 20223,950.003,950.403,925.113,942.503,942.504,611
04 Nov 20223,991.004,025.003,940.003,945.503,945.506,777
03 Nov 20223,972.003,990.003,926.223,997.503,997.504,141
02 Nov 20223,962.003,965.003,942.783,940.503,940.50984
01 Nov 20223,953.003,962.003,928.003,952.503,952.508,960
31 Oct 20223,908.003,952.003,906.783,931.503,931.504,186
28 Oct 20223,854.003,860.783,838.443,878.503,878.5011,521
27 Oct 20223,855.003,856.003,853.783,854.503,854.50146
26 Oct 20223,857.003,859.003,803.603,850.503,850.501,453
25 Oct 20223,907.003,907.003,809.443,823.503,823.501,300
24 Oct 20223,820.003,866.113,809.683,869.003,869.006,412
21 Oct 20223,765.003,778.083,750.533,806.503,806.50487
20 Oct 20223,784.113,784.113,784.113,768.503,768.50197
19 Oct 20223,750.003,789.523,745.133,774.503,774.501,393
18 Oct 20223,743.003,759.723,721.003,719.503,719.5012,407
17 Oct 20223,688.003,689.003,680.953,665.503,665.50415
14 Oct 20223,731.003,746.323,719.923,733.003,733.001,446
13 Oct 20223,656.003,656.003,656.003,656.003,656.00-
12 Oct 20223,713.403,724.403,713.403,706.503,706.50309
11 Oct 20223,679.003,679.003,679.003,688.503,688.50311
10 Oct 20223,699.003,701.483,697.483,705.503,705.5066
07 Oct 20223,736.563,736.563,736.563,728.503,728.501
06 Oct 20223,727.003,765.003,723.783,770.503,770.502,101
05 Oct 20223,722.003,722.003,722.003,722.003,722.00-
04 Oct 20223,665.003,665.003,634.783,671.503,671.502,614
03 Oct 20223,571.003,618.563,553.833,603.503,603.5015,315
30 Sept 20223,640.003,650.383,598.003,627.503,627.503,614
29 Sept 20223,749.003,749.003,655.563,645.003,645.002,459
28 Sept 20223,699.003,764.683,699.003,758.503,758.50213
27 Sept 20223,750.193,750.193,750.193,734.003,734.00666
26 Sept 20223,728.643,728.643,728.643,709.503,709.507
23 Sept 20223,673.003,694.443,671.873,696.003,696.00239
22 Sept 20223,686.403,686.403,686.403,686.003,686.001
21 Sept 20223,705.003,707.563,705.003,745.003,745.00153
20 Sept 20223,713.003,713.003,713.003,691.003,691.00949
16 Sept 20223,725.003,725.003,691.003,691.003,691.001,194
15 Sept 20223,725.503,725.503,725.503,725.503,725.50-
14 Sept 20223,738.403,738.403,728.403,731.003,731.0019
13 Sept 20223,824.003,824.003,781.633,781.003,781.00303
12 Sept 20223,801.003,806.003,799.943,808.503,808.50383
09 Sept 20223,790.003,791.013,771.563,791.503,791.50794
08 Sept 20223,750.003,750.003,749.153,774.503,774.5061
07 Sept 20223,723.003,750.013,696.563,736.503,736.501,120
06 Sept 20223,723.083,723.083,723.083,717.003,717.004
05 Sept 20223,779.003,779.003,735.003,745.503,745.507,093
02 Sept 20223,725.003,785.003,725.003,772.503,772.508,170
01 Sept 20223,694.003,694.003,685.993,711.003,711.001,689
31 Aug 20223,724.003,724.003,724.003,724.003,724.00-
30 Aug 20223,780.003,785.003,761.773,727.003,727.00812
26 Aug 20223,794.003,836.443,788.003,781.503,781.50790
25 Aug 20223,811.003,811.013,810.013,798.503,798.502,623
24 Aug 20223,765.003,765.003,760.943,780.503,780.50796
23 Aug 20223,785.003,786.443,774.003,756.503,756.501,116
22 Aug 20223,767.003,784.053,753.003,785.503,785.5024,139
19 Aug 20223,782.003,813.003,781.013,804.503,804.501,527
18 Aug 20223,749.003,749.003,749.003,749.003,749.00-
17 Aug 20223,696.003,733.003,696.003,724.503,724.50632
16 Aug 20223,718.003,718.003,718.003,713.503,713.50120
15 Aug 20223,687.013,687.013,687.013,683.003,683.00299
12 Aug 20223,648.483,659.293,648.483,660.003,660.00520
11 Aug 20223,594.003,595.083,591.083,619.003,619.001,443
10 Aug 20223,564.603,564.603,564.603,569.003,569.001
09 Aug 20223,563.923,570.483,550.923,590.003,590.001,360
08 Aug 20223,551.003,551.603,549.923,574.003,574.00196
05 Aug 20223,508.003,512.923,507.003,545.503,545.50678
04 Aug 20223,572.003,572.923,570.003,529.003,529.00290
03 Aug 20223,550.003,550.003,544.483,555.003,555.002,992
02 Aug 20223,532.003,533.003,532.003,549.503,549.50112
01 Aug 20223,569.003,569.003,552.943,529.503,529.5015,674
29 Jul 20223,504.243,586.363,504.243,550.503,550.501,585
28 Jul 20223,524.003,524.003,523.083,520.503,520.50490
27 Jul 20223,493.503,493.503,493.503,493.503,493.50-
26 Jul 20223,500.003,510.483,500.003,484.003,484.004,194
25 Jul 20223,483.003,483.003,482.083,510.003,510.0084
22 Jul 20223,496.003,499.003,490.003,490.003,490.002,090
21 Jul 20223,459.503,459.503,459.503,459.503,459.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...