Invesco Large Cap Value ETF

PWV
🏛️ usa →
65.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.83 48.89 48.71 48.75 0.0M
2021-12-30 48.87 49.01 48.78 48.78 0.2M
2021-12-29 48.79 48.94 48.79 48.82 0.0M
2021-12-28 48.86 48.95 48.72 48.76 0.0M
2021-12-27 48.28 48.71 48.24 48.71 0.0M
2021-12-23 48.12 48.41 48.12 48.23 0.0M
2021-12-22 47.63 48.00 47.63 47.99 0.0M
2021-12-21 47.41 47.75 47.41 47.66 0.0M
2021-12-20 47.21 47.21 46.76 47.13 0.0M
2021-12-17 48.50 48.50 47.93 47.96 0.0M
2021-12-16 48.67 49.24 48.67 48.92 0.0M
2021-12-15 48.00 48.50 47.93 48.48 0.0M
2021-12-14 47.51 48.11 47.51 47.99 0.0M
2021-12-13 47.91 47.96 47.71 47.81 0.0M
2021-12-10 47.92 48.13 47.76 48.13 0.0M
2021-12-09 47.29 47.61 47.29 47.49 0.0M
2021-12-08 47.70 47.70 47.27 47.42 0.0M
2021-12-07 47.41 47.72 47.41 47.58 0.0M
2021-12-06 46.99 47.33 46.99 47.05 0.0M
2021-12-03 46.97 46.97 46.24 46.60 0.0M
2021-12-02 45.97 46.89 45.91 46.63 0.0M
2021-12-01 46.63 47.04 45.76 45.78 0.0M
2021-11-30 46.58 46.72 46.02 46.03 0.0M
2021-11-29 47.37 47.37 46.90 47.07 0.0M
2021-11-26 46.96 47.07 46.64 46.92 0.0M
2021-11-24 47.65 47.97 47.65 47.93 0.0M
2021-11-23 47.48 47.92 47.46 47.89 0.0M
2021-11-22 47.11 47.79 47.11 47.41 0.0M
2021-11-19 47.23 47.23 46.91 46.94 0.0M
2021-11-18 47.77 47.77 47.32 47.50 0.0M
2021-11-17 47.85 47.90 47.72 47.75 0.0M
2021-11-16 47.95 48.12 47.86 47.90 0.0M
2021-11-15 48.10 48.10 47.81 47.83 0.0M
2021-11-12 47.96 47.96 47.75 47.87 0.0M
2021-11-11 47.93 47.93 47.75 47.81 0.0M
2021-11-10 47.97 48.06 47.73 47.85 0.0M
2021-11-09 47.93 47.98 47.79 47.98 0.0M
2021-11-08 48.24 48.24 47.98 48.06 0.0M
2021-11-05 48.09 48.11 47.92 47.96 0.0M
2021-11-04 47.73 47.73 47.33 47.59 0.0M
2021-11-03 47.39 47.85 47.39 47.81 0.0M
2021-11-02 47.45 47.65 47.45 47.58 0.0M
2021-11-01 47.45 47.45 47.21 47.34 0.0M
2021-10-29 47.21 47.33 47.11 47.20 0.0M
2021-10-28 46.89 47.23 46.89 47.18 0.0M
2021-10-27 47.29 47.34 46.85 46.86 0.0M
2021-10-26 47.42 47.56 47.37 47.47 0.1M
2021-10-25 47.42 47.48 47.32 47.40 0.0M
2021-10-22 47.16 47.37 47.06 47.36 0.0M
2021-10-21 47.29 47.29 47.02 47.22 0.0M
2021-10-20 46.96 47.30 46.81 47.27 0.0M
2021-10-19 46.74 46.83 46.61 46.82 0.0M
2021-10-18 46.53 46.64 46.37 46.46 0.0M
2021-10-15 46.53 46.75 46.53 46.61 0.0M
2021-10-14 45.98 46.32 45.90 46.30 0.0M
2021-10-13 45.64 45.66 45.16 45.56 0.0M
2021-10-12 45.77 45.86 45.52 45.61 0.0M
2021-10-11 46.04 46.31 45.77 45.77 0.0M
2021-10-08 45.81 46.12 45.81 46.03 0.0M
2021-10-07 45.60 46.00 45.60 45.77 0.0M
2021-10-06 44.88 45.32 44.71 45.32 0.0M
2021-10-05 45.16 45.55 45.07 45.33 0.1M
2021-10-04 44.96 45.44 44.82 44.89 0.1M
2021-10-01 44.61 45.17 44.39 45.04 0.0M
2021-09-30 45.40 45.40 44.46 44.46 0.0M
2021-09-29 45.14 45.40 45.01 45.20 0.0M
2021-09-28 45.40 45.60 44.97 45.01 0.0M
2021-09-27 45.28 45.58 45.28 45.47 0.0M
2021-09-24 44.85 45.15 44.85 45.06 0.0M
2021-09-23 44.45 45.11 44.45 44.91 0.0M
2021-09-22 44.08 44.48 44.08 44.22 0.0M
2021-09-21 44.00 44.14 43.67 43.75 0.0M
2021-09-20 43.82 44.01 43.30 43.78 0.0M
2021-09-17 44.89 44.93 44.75 44.84 0.0M
2021-09-16 45.26 45.26 44.83 45.01 0.0M
2021-09-15 44.62 45.22 44.62 45.13 0.0M
2021-09-14 45.20 45.20 44.45 44.50 0.0M
2021-09-13 45.01 45.26 44.85 45.10 0.0M
2021-09-10 45.16 45.16 44.68 44.68 0.0M
2021-09-09 45.17 45.26 44.90 44.95 0.0M
2021-09-08 45.04 45.13 44.93 45.05 0.0M
2021-09-07 45.42 45.42 45.13 45.13 0.0M
2021-09-03 45.54 45.55 45.42 45.49 0.0M
2021-09-02 45.42 45.66 45.42 45.58 0.0M
2021-09-01 45.51 45.51 45.09 45.24 0.0M
2021-08-31 45.47 45.67 45.47 45.53 0.0M
2021-08-30 45.85 45.85 45.51 45.51 0.0M
2021-08-27 45.46 45.85 45.46 45.79 0.0M
2021-08-26 45.81 45.81 45.44 45.46 0.0M
2021-08-25 45.57 45.95 45.47 45.78 0.0M
2021-08-24 45.59 45.65 45.53 45.57 0.0M
2021-08-23 45.50 45.59 45.45 45.45 0.0M
2021-08-20 44.88 45.17 44.88 45.09 0.0M
2021-08-19 44.73 45.10 44.72 44.88 0.0M
2021-08-18 45.58 45.82 45.20 45.20 0.0M
2021-08-17 45.70 45.96 45.43 45.76 0.0M
2021-08-16 45.68 45.96 45.46 45.96 0.0M
2021-08-13 45.81 45.93 45.78 45.90 0.0M
2021-08-12 45.82 45.92 45.70 45.91 0.0M
2021-08-11 45.63 45.78 45.49 45.78 0.0M
2021-08-10 45.02 45.51 45.02 45.50 0.0M
2021-08-09 44.86 45.02 44.73 44.95 0.0M
2021-08-06 44.75 45.00 44.75 44.93 0.0M
2021-08-05 44.43 44.51 44.40 44.49 0.0M
2021-08-04 44.55 44.66 44.29 44.29 0.0M
2021-08-03 44.15 44.88 44.15 44.87 0.0M
2021-08-02 44.60 44.94 44.36 44.36 0.0M
2021-07-30 44.53 44.74 44.38 44.45 0.0M
2021-07-29 44.54 44.72 44.48 44.60 0.0M
2021-07-28 44.38 44.44 44.15 44.25 0.0M
2021-07-27 44.06 44.37 44.06 44.31 0.0M
2021-07-26 43.96 44.34 43.96 44.32 0.0M
2021-07-23 44.05 44.08 43.88 44.04 0.0M
2021-07-22 44.06 44.06 43.80 43.95 0.0M
2021-07-21 44.15 44.28 44.03 44.21 0.0M
2021-07-20 43.05 43.84 43.05 43.64 0.0M
2021-07-19 43.21 43.27 42.67 42.97 0.1M
2021-07-16 44.50 44.50 43.78 43.82 0.0M
2021-07-15 44.02 44.41 44.02 44.29 0.0M
2021-07-14 44.51 44.72 44.23 44.38 0.0M
2021-07-13 44.65 44.72 44.47 44.49 0.0M
2021-07-12 44.38 44.80 44.38 44.74 0.0M
2021-07-09 44.17 44.59 44.17 44.54 0.0M
2021-07-08 43.75 43.98 43.55 43.75 0.0M
2021-07-07 44.04 44.31 43.98 44.25 0.0M
2021-07-06 44.62 44.62 44.00 44.21 0.0M
2021-07-02 44.67 44.81 44.61 44.77 0.0M
2021-07-01 44.62 44.70 44.53 44.67 0.0M
2021-06-30 44.09 44.38 44.09 44.37 0.0M
2021-06-29 44.43 44.50 44.06 44.10 0.0M
2021-06-28 44.42 44.42 44.10 44.19 0.0M
2021-06-25 44.36 44.47 44.32 44.45 0.0M
2021-06-24 44.06 44.21 43.95 44.16 0.0M
2021-06-23 44.07 44.07 43.85 43.85 0.0M
2021-06-22 43.92 44.12 43.80 44.00 0.0M
2021-06-21 43.33 43.95 43.33 43.92 0.0M
2021-06-18 43.84 43.84 43.31 43.31 0.0M
2021-06-17 45.06 45.06 43.98 44.26 0.0M
2021-06-16 45.30 45.30 44.91 45.05 0.0M
2021-06-15 45.26 45.43 45.13 45.34 0.1M
2021-06-14 45.41 45.41 44.94 45.18 0.0M
2021-06-11 45.53 45.53 45.34 45.44 0.0M
2021-06-10 45.79 45.88 45.46 45.46 0.0M
2021-06-09 45.66 45.72 45.52 45.52 0.0M
2021-06-08 45.70 45.74 45.44 45.69 0.0M
2021-06-07 46.08 46.08 45.72 45.76 0.0M
2021-06-04 46.01 46.07 45.84 46.04 0.1M
2021-06-03 45.57 45.91 45.51 45.88 0.0M
2021-06-02 45.61 45.79 45.61 45.67 0.0M
2021-06-01 45.93 45.93 45.57 45.66 0.0M
2021-05-28 45.67 45.67 45.49 45.50 0.0M
2021-05-27 45.63 45.68 45.42 45.54 0.0M
2021-05-26 45.22 45.36 45.16 45.34 0.0M
2021-05-25 45.54 45.72 45.18 45.20 0.0M
2021-05-24 45.60 45.65 45.44 45.53 0.0M
2021-05-21 45.38 45.54 45.30 45.30 0.0M
2021-05-20 44.97 45.32 44.90 45.21 0.0M
2021-05-19 44.79 44.95 44.53 44.95 0.0M
2021-05-18 45.53 45.58 45.24 45.24 0.1M
2021-05-17 45.59 45.65 45.48 45.61 0.0M
2021-05-14 45.30 45.67 45.30 45.59 0.0M
2021-05-13 44.35 45.27 44.35 45.09 0.0M
2021-05-12 45.00 45.08 44.42 44.48 0.0M
2021-05-11 45.49 45.49 44.91 45.09 0.0M
2021-05-10 45.72 46.12 45.67 45.67 0.0M
2021-05-07 45.29 45.69 45.29 45.68 0.0M
2021-05-06 44.93 45.38 44.86 45.36 0.0M
2021-05-05 44.91 45.14 44.80 44.96 0.0M
2021-05-04 44.50 44.69 44.42 44.69 0.0M
2021-05-03 44.43 44.82 44.43 44.70 0.0M
2021-04-30 44.38 44.38 44.17 44.21 0.0M
2021-04-29 44.30 44.48 44.15 44.44 0.0M
2021-04-28 44.11 44.24 44.11 44.11 0.0M
2021-04-27 44.02 44.11 43.99 44.10 0.0M
2021-04-26 44.26 44.26 44.01 44.03 0.0M
2021-04-23 43.73 44.26 43.73 44.17 0.0M
2021-04-22 44.24 44.25 43.81 43.87 0.0M
2021-04-21 43.75 44.34 43.75 44.31 0.0M
2021-04-20 43.91 43.97 43.73 43.84 0.0M
2021-04-19 44.21 44.21 44.01 44.08 0.0M
2021-04-16 44.15 44.23 44.03 44.18 0.0M
2021-04-15 43.77 43.84 43.66 43.81 0.0M
2021-04-14 43.35 43.69 43.35 43.55 0.1M
2021-04-13 43.42 43.44 43.17 43.39 0.0M
2021-04-12 43.50 43.51 43.35 43.42 0.0M
2021-04-09 43.27 43.44 43.17 43.44 0.1M
2021-04-08 43.13 43.17 43.03 43.14 0.0M
2021-04-07 43.10 43.18 43.05 43.16 0.1M
2021-04-06 43.16 43.30 43.12 43.17 0.1M
2021-04-05 43.05 43.40 43.05 43.22 0.0M
2021-04-01 42.63 42.88 42.60 42.85 0.0M
2021-03-31 42.89 42.91 42.64 42.66 0.0M
2021-03-30 42.80 42.93 42.76 42.83 0.0M
2021-03-29 42.80 43.05 42.73 42.93 0.0M
2021-03-26 42.39 43.00 42.36 43.00 0.0M
2021-03-25 41.61 42.27 41.55 42.20 0.1M
2021-03-24 41.99 42.17 41.76 41.76 0.0M
2021-03-23 41.97 42.07 41.62 41.66 0.0M
2021-03-22 42.05 42.20 41.98 42.18 0.0M
2021-03-19 42.17 42.40 42.12 42.23 0.0M
2021-03-18 42.65 42.98 42.44 42.44 0.0M
2021-03-17 42.58 42.69 42.37 42.69 0.0M
2021-03-16 42.74 42.74 42.54 42.64 0.1M
2021-03-15 42.78 42.81 42.40 42.81 0.0M
2021-03-12 42.36 42.63 42.36 42.62 0.0M
2021-03-11 42.46 42.56 42.24 42.35 0.0M
2021-03-10 42.00 42.55 42.00 42.42 0.0M
2021-03-09 41.98 42.25 41.82 41.83 0.0M
2021-03-08 41.52 42.34 41.52 41.82 0.0M
2021-03-05 41.02 41.60 40.64 41.52 0.0M
2021-03-04 40.84 41.10 40.09 40.49 0.0M
2021-03-03 40.92 41.26 40.91 40.91 0.0M
2021-03-02 41.01 41.27 40.97 41.00 0.0M
2021-03-01 40.60 41.26 40.60 41.08 0.1M
2021-02-26 40.81 40.81 40.16 40.16 0.0M
2021-02-25 41.36 41.39 40.54 40.65 0.0M
2021-02-24 40.72 41.41 40.72 41.34 0.0M
2021-02-23 40.58 40.91 40.53 40.82 0.1M
2021-02-22 40.45 40.89 40.45 40.75 0.0M
2021-02-19 40.58 40.80 40.58 40.65 0.0M
2021-02-18 40.36 40.57 40.33 40.51 0.0M
2021-02-17 40.32 40.62 40.32 40.60 0.1M
2021-02-16 40.51 40.58 40.44 40.49 0.0M
2021-02-12 40.12 40.38 40.12 40.38 0.0M
2021-02-11 40.11 40.16 39.91 40.14 0.0M
2021-02-10 40.20 40.20 39.92 40.06 0.0M
2021-02-09 39.96 40.21 39.94 40.14 0.0M
2021-02-08 39.79 40.11 39.79 40.11 0.1M
2021-02-05 39.78 39.94 39.75 39.77 0.0M
2021-02-04 39.13 39.66 39.13 39.66 0.0M
2021-02-03 39.21 39.23 39.01 39.19 0.0M
2021-02-02 38.89 39.35 38.89 39.20 0.0M
2021-02-01 38.68 38.76 38.35 38.60 0.0M
2021-01-29 38.74 38.96 38.26 38.29 0.0M
2021-01-28 38.72 39.32 38.72 38.92 0.0M
2021-01-27 38.83 39.01 38.38 38.43 0.1M
2021-01-26 39.45 39.61 39.35 39.37 0.1M
2021-01-25 39.34 39.49 39.14 39.48 0.0M
2021-01-22 39.43 39.65 39.43 39.56 0.0M
2021-01-21 39.87 40.00 39.76 39.91 0.1M
2021-01-20 39.98 39.99 39.84 39.98 0.1M
2021-01-19 39.90 40.03 39.83 39.91 0.1M
2021-01-15 39.80 39.91 39.56 39.77 0.0M
2021-01-14 39.96 40.35 39.96 40.19 0.0M
2021-01-13 39.93 39.99 39.82 39.89 0.1M
2021-01-12 39.70 40.00 39.70 39.95 0.0M
2021-01-11 39.26 39.86 39.26 39.73 0.0M
2021-01-08 39.70 39.70 39.32 39.66 0.0M
2021-01-07 39.34 39.82 39.34 39.71 0.0M
2021-01-06 38.33 39.47 38.33 39.21 0.1M
2021-01-05 37.98 38.42 37.93 38.33 0.1M
2021-01-04 38.62 38.65 37.76 38.09 0.0M