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
2022-12-30 46.95 47.06 46.72 47.06 0.0M
2022-12-29 47.10 47.27 47.03 47.18 0.2M
2022-12-28 47.30 47.30 46.82 46.82 0.0M
2022-12-27 47.27 47.34 47.12 47.22 0.0M
2022-12-23 46.96 47.22 46.80 47.22 0.1M
2022-12-22 47.06 47.06 46.38 46.94 0.1M
2022-12-21 47.09 47.37 46.97 47.25 0.1M
2022-12-20 46.63 46.90 46.63 46.70 0.1M
2022-12-19 46.68 46.95 46.39 46.63 0.1M
2022-12-16 47.12 47.15 46.69 47.04 0.0M
2022-12-15 47.87 48.01 47.28 47.50 0.0M
2022-12-14 48.55 48.91 48.24 48.45 0.0M
2022-12-13 49.23 49.23 48.27 48.49 0.0M
2022-12-12 47.87 48.37 47.64 48.35 0.0M
2022-12-09 48.21 48.21 47.68 47.68 0.0M
2022-12-08 48.17 48.24 48.05 48.18 0.0M
2022-12-07 47.82 48.27 47.82 47.97 0.0M
2022-12-06 48.39 48.53 47.67 47.87 0.0M
2022-12-05 49.03 49.03 48.28 48.42 0.0M
2022-12-02 48.76 49.23 48.76 49.21 0.1M
2022-12-01 49.33 49.43 49.00 49.17 0.0M
2022-11-30 48.46 49.18 48.09 49.18 0.0M
2022-11-29 48.26 48.52 48.24 48.45 0.0M
2022-11-28 48.43 48.60 48.15 48.22 0.0M
2022-11-25 48.65 48.82 48.65 48.71 0.0M
2022-11-23 48.55 48.68 48.46 48.62 0.0M
2022-11-22 48.25 48.63 48.25 48.62 0.1M
2022-11-21 47.69 48.08 47.62 48.00 0.1M
2022-11-18 47.72 47.87 47.58 47.85 0.0M
2022-11-17 47.06 47.47 47.01 47.45 0.0M
2022-11-16 47.61 47.69 47.36 47.42 0.0M
2022-11-15 47.82 47.86 47.43 47.64 0.0M
2022-11-14 47.43 47.98 47.35 47.38 0.0M
2022-11-11 47.66 47.66 47.12 47.50 0.0M
2022-11-10 47.28 47.52 46.92 47.48 0.0M
2022-11-09 46.87 47.05 46.16 46.19 0.0M
2022-11-08 46.94 47.22 46.75 47.02 0.0M
2022-11-07 46.62 46.89 46.59 46.80 0.1M
2022-11-04 46.33 46.58 45.79 46.39 0.0M
2022-11-03 45.71 46.08 45.50 45.84 0.0M
2022-11-02 46.56 47.05 46.03 46.03 0.1M
2022-11-01 46.73 46.77 46.42 46.67 0.0M
2022-10-31 46.42 46.67 46.37 46.41 0.0M
2022-10-28 45.92 46.63 45.92 46.59 0.0M
2022-10-27 45.92 46.30 45.83 45.85 0.0M
2022-10-26 45.91 46.36 45.91 46.05 0.1M
2022-10-25 45.25 45.80 45.25 45.73 0.0M
2022-10-24 45.27 45.50 45.16 45.42 0.0M
2022-10-21 43.80 44.99 43.74 44.94 0.0M
2022-10-20 44.15 44.44 43.68 43.78 0.0M
2022-10-19 44.17 44.38 43.88 44.10 0.0M
2022-10-18 44.35 44.44 43.83 44.28 0.0M
2022-10-17 43.51 43.80 43.51 43.66 0.0M
2022-10-14 43.69 44.00 42.86 42.93 0.0M
2022-10-13 41.53 43.65 41.53 43.53 0.0M
2022-10-12 42.35 42.57 42.17 42.18 0.0M
2022-10-11 42.17 42.87 42.09 42.36 0.1M
2022-10-10 42.68 42.69 42.24 42.38 0.1M
2022-10-07 43.04 43.04 42.28 42.51 0.1M
2022-10-06 43.57 43.81 43.19 43.24 0.0M
2022-10-05 43.55 44.02 43.37 43.83 0.1M
2022-10-04 43.24 43.98 43.24 43.98 0.1M
2022-10-03 42.17 42.90 42.11 42.76 0.0M
2022-09-30 42.13 42.36 41.59 41.65 0.0M
2022-09-29 42.51 42.51 41.89 42.18 0.0M
2022-09-28 42.09 42.93 42.07 42.78 0.1M
2022-09-27 42.20 42.52 41.71 41.89 0.0M
2022-09-26 42.39 42.57 41.87 42.06 0.0M
2022-09-23 43.25 43.25 42.19 42.67 0.0M
2022-09-22 43.91 44.01 43.68 43.70 0.0M
2022-09-21 44.77 45.00 43.90 43.90 0.0M
2022-09-20 44.67 44.68 44.26 44.47 0.0M
2022-09-19 44.25 44.97 44.25 44.96 0.0M
2022-09-16 44.89 45.01 44.67 44.95 0.0M
2022-09-15 45.27 45.64 45.14 45.26 0.0M
2022-09-14 45.47 45.57 45.09 45.41 0.0M
2022-09-13 46.26 46.35 45.20 45.39 0.0M
2022-09-12 46.97 47.11 46.84 46.97 0.0M
2022-09-09 46.37 46.73 46.37 46.65 0.0M
2022-09-08 45.44 46.12 45.44 46.06 0.0M
2022-09-07 44.81 45.62 44.81 45.56 0.0M
2022-09-06 45.41 45.41 44.88 45.03 0.0M
2022-09-02 45.96 46.15 45.09 45.23 0.0M
2022-09-01 45.13 45.55 44.87 45.55 0.0M
2022-08-31 45.70 45.73 45.28 45.29 0.0M
2022-08-30 46.08 46.08 45.45 45.54 0.0M
2022-08-29 45.96 46.46 45.88 46.13 0.0M
2022-08-26 47.42 47.42 46.23 46.24 0.0M
2022-08-25 46.94 47.37 46.94 47.37 0.0M
2022-08-24 46.79 46.94 46.73 46.87 0.0M
2022-08-23 46.84 47.05 46.76 46.82 0.0M
2022-08-22 46.94 47.05 46.76 46.80 0.0M
2022-08-19 47.57 47.59 47.36 47.49 0.0M
2022-08-18 47.55 47.74 47.49 47.70 0.0M
2022-08-17 47.30 47.62 47.22 47.43 0.0M
2022-08-16 47.26 47.77 47.26 47.60 0.2M
2022-08-15 46.89 47.32 46.89 47.30 0.0M
2022-08-12 46.91 47.38 46.81 47.35 0.0M
2022-08-11 46.69 47.00 46.69 46.73 0.0M
2022-08-10 46.31 46.43 46.19 46.41 0.0M
2022-08-09 45.61 45.85 45.61 45.78 0.0M
2022-08-08 45.63 45.80 45.49 45.55 0.0M
2022-08-05 45.20 45.54 45.20 45.52 0.0M
2022-08-04 45.65 45.65 45.24 45.26 0.0M
2022-08-03 45.61 45.75 45.47 45.62 0.0M
2022-08-02 45.63 45.81 45.33 45.35 0.0M
2022-08-01 45.49 45.73 45.43 45.68 0.0M
2022-07-29 45.38 45.88 45.38 45.83 0.0M
2022-07-28 45.12 45.39 44.61 45.23 0.0M
2022-07-27 44.65 45.24 44.41 45.15 0.1M
2022-07-26 44.80 44.81 44.57 44.63 0.0M
2022-07-25 44.62 45.05 44.62 44.95 0.0M
2022-07-22 44.68 44.78 44.27 44.47 0.0M
2022-07-21 44.08 44.50 43.92 44.50 0.0M
2022-07-20 44.29 44.42 44.09 44.32 0.0M
2022-07-19 43.74 44.38 43.74 44.37 0.1M
2022-07-18 43.99 43.99 43.38 43.44 0.0M
2022-07-15 43.14 43.64 43.14 43.61 0.0M
2022-07-14 42.44 42.73 42.17 42.71 0.1M
2022-07-13 43.16 43.55 43.15 43.21 0.0M
2022-07-12 43.66 43.93 43.40 43.54 0.0M
2022-07-11 44.10 44.12 43.84 43.92 0.1M
2022-07-08 44.16 44.37 44.07 44.13 0.0M
2022-07-07 43.75 44.21 43.75 44.12 0.0M
2022-07-06 43.48 43.70 43.07 43.46 0.0M
2022-07-05 43.47 43.53 42.70 43.53 0.0M
2022-07-01 43.61 44.17 43.21 44.11 0.0M
2022-06-30 43.48 43.88 43.26 43.65 0.0M
2022-06-29 44.17 44.33 43.82 43.90 0.0M
2022-06-28 44.78 45.11 43.99 44.14 0.0M
2022-06-27 44.37 44.54 44.24 44.33 0.0M
2022-06-24 43.41 44.17 43.30 44.17 0.0M
2022-06-23 43.31 43.36 42.61 43.12 0.0M
2022-06-22 42.84 43.58 42.84 43.14 0.0M
2022-06-21 43.19 43.65 43.14 43.53 0.0M
2022-06-17 43.14 43.29 42.55 42.73 0.1M
2022-06-16 43.32 43.32 42.84 43.14 0.1M
2022-06-15 44.32 44.57 43.58 44.18 0.0M
2022-06-14 44.52 44.55 43.76 44.12 0.1M
2022-06-13 44.72 44.81 43.94 44.12 0.1M
2022-06-10 46.02 46.03 45.55 45.68 0.1M
2022-06-09 47.63 47.64 46.61 46.61 0.1M
2022-06-08 48.13 48.22 47.67 47.73 0.0M
2022-06-07 47.65 48.43 47.65 48.42 0.0M
2022-06-06 48.08 48.25 47.84 47.93 0.0M
2022-06-03 47.86 48.02 47.70 47.74 0.0M
2022-06-02 47.72 48.02 47.14 48.02 0.0M
2022-06-01 48.29 48.29 47.37 47.73 0.0M
2022-05-31 48.15 48.45 47.98 48.03 0.0M
2022-05-27 47.82 48.40 47.81 48.40 0.0M
2022-05-26 47.43 47.90 47.43 47.71 0.1M
2022-05-25 46.69 47.30 46.65 47.13 0.1M
2022-05-24 46.25 46.79 45.82 46.70 0.1M
2022-05-23 46.15 46.71 46.02 46.46 0.1M
2022-05-20 45.78 45.94 44.70 45.53 0.1M
2022-05-19 45.47 45.88 45.20 45.48 0.0M
2022-05-18 47.37 47.37 45.92 46.11 0.0M
2022-05-17 47.48 47.64 47.28 47.61 0.0M
2022-05-16 46.72 47.35 46.70 47.00 0.1M
2022-05-13 46.48 46.88 46.41 46.80 0.0M
2022-05-12 46.10 46.31 45.49 46.19 0.1M
2022-05-11 46.49 47.25 46.17 46.18 0.0M
2022-05-10 46.92 47.18 46.04 46.44 0.1M
2022-05-09 47.12 47.12 46.38 46.57 0.1M
2022-05-06 47.47 47.73 47.05 47.65 0.1M
2022-05-05 48.32 48.32 47.16 47.57 0.0M
2022-05-04 47.34 48.74 47.34 48.68 0.3M
2022-05-03 46.87 47.68 46.87 47.33 0.0M
2022-05-02 46.70 47.07 46.04 46.83 0.1M
2022-04-29 47.75 47.82 46.58 46.62 0.0M
2022-04-28 47.75 48.19 47.23 48.04 0.0M
2022-04-27 47.48 47.95 47.24 47.45 0.1M
2022-04-26 47.83 48.05 47.41 47.42 0.0M
2022-04-25 47.74 48.14 46.97 48.06 0.0M
2022-04-22 49.32 49.34 48.05 48.05 0.0M
2022-04-21 50.29 50.48 49.41 49.49 0.1M
2022-04-20 49.79 50.22 49.79 50.01 0.0M
2022-04-19 49.07 49.64 49.07 49.54 0.2M
2022-04-18 48.96 49.33 48.96 49.11 0.0M
2022-04-14 49.26 49.45 49.00 49.03 0.1M
2022-04-13 49.01 49.19 48.80 49.18 0.0M
2022-04-12 49.30 49.65 48.82 48.97 0.0M
2022-04-11 49.59 49.76 49.13 49.18 0.1M
2022-04-08 49.40 49.86 49.33 49.68 0.0M
2022-04-07 48.88 49.48 48.69 49.30 0.1M
2022-04-06 48.49 49.02 48.49 48.90 0.1M
2022-04-05 48.89 49.35 48.64 48.67 0.1M
2022-04-04 48.74 48.99 48.66 48.93 0.1M
2022-04-01 49.12 49.16 48.69 49.06 0.1M
2022-03-31 49.53 49.59 48.87 48.90 0.0M
2022-03-30 49.66 49.85 49.48 49.63 0.0M
2022-03-29 49.65 49.71 49.24 49.62 0.1M
2022-03-28 49.29 49.38 48.98 49.38 0.0M
2022-03-25 49.01 49.50 49.01 49.49 0.1M
2022-03-24 48.74 49.01 48.64 48.97 0.0M
2022-03-23 48.86 49.03 48.53 48.54 0.1M
2022-03-22 48.93 49.24 48.88 49.06 0.0M
2022-03-21 48.71 49.00 48.53 48.78 0.2M
2022-03-18 48.52 48.79 48.24 48.71 0.2M
2022-03-17 47.99 48.62 47.92 48.61 0.1M
2022-03-16 47.79 48.07 47.33 48.06 0.1M
2022-03-15 46.98 47.51 46.88 47.43 0.0M
2022-03-14 47.12 47.50 46.75 46.95 0.0M
2022-03-11 47.36 47.43 46.79 46.79 0.0M
2022-03-10 46.71 47.11 46.68 47.08 0.0M
2022-03-09 47.02 47.50 47.00 47.12 0.1M
2022-03-08 46.98 47.41 46.40 46.43 0.1M
2022-03-07 47.53 47.66 46.70 46.72 0.1M
2022-03-04 47.45 47.82 47.29 47.80 0.0M
2022-03-03 48.14 48.25 47.74 47.96 0.1M
2022-03-02 47.18 48.15 47.18 47.92 0.2M
2022-03-01 47.53 47.68 46.63 46.89 0.0M
2022-02-28 47.20 47.81 47.11 47.76 0.0M
2022-02-25 46.89 48.15 46.89 48.05 0.1M
2022-02-24 46.08 46.71 45.67 46.68 0.3M
2022-02-23 47.74 47.79 46.88 46.95 0.1M
2022-02-22 47.78 47.94 47.14 47.47 0.2M
2022-02-18 47.88 48.21 47.70 47.88 0.1M
2022-02-17 48.52 48.52 47.99 48.08 0.2M
2022-02-16 48.57 48.90 48.50 48.74 0.1M
2022-02-15 48.38 48.77 48.38 48.66 0.1M
2022-02-14 48.70 48.70 47.85 48.19 0.2M
2022-02-11 49.12 49.46 48.55 48.72 0.1M
2022-02-10 49.16 49.74 48.93 49.12 0.5M
2022-02-09 49.73 49.79 49.59 49.68 0.2M
2022-02-08 49.16 49.47 49.02 49.40 0.1M
2022-02-07 49.19 49.34 48.88 49.09 0.1M
2022-02-04 48.98 49.40 48.67 49.06 0.1M
2022-02-03 49.42 49.42 48.97 48.99 0.1M
2022-02-02 48.90 49.51 48.81 49.43 0.2M
2022-02-01 48.59 49.03 48.41 49.00 0.1M
2022-01-31 48.12 48.66 47.97 48.65 0.1M
2022-01-28 47.59 48.33 47.29 48.33 0.1M
2022-01-27 48.01 48.58 47.49 47.71 0.1M
2022-01-26 48.33 48.80 47.49 47.90 0.0M
2022-01-25 47.71 48.51 47.06 48.21 0.1M
2022-01-24 47.56 48.23 46.60 48.18 0.3M
2022-01-21 48.71 48.88 48.03 48.13 0.1M
2022-01-20 49.30 49.71 48.79 48.87 0.1M
2022-01-19 49.99 49.99 49.10 49.10 0.1M
2022-01-18 50.09 50.09 49.52 49.67 0.1M
2022-01-14 50.17 50.54 49.96 50.52 0.1M
2022-01-13 50.65 50.83 50.32 50.44 0.1M
2022-01-12 50.71 50.73 50.32 50.53 0.0M
2022-01-11 50.24 50.67 49.96 50.64 0.1M
2022-01-10 50.12 50.26 49.74 50.25 0.1M
2022-01-07 49.82 50.23 49.82 50.14 0.0M
2022-01-06 49.65 49.93 49.56 49.78 0.1M
2022-01-05 49.92 50.27 49.46 49.46 0.0M
2022-01-04 49.30 49.92 49.30 49.74 0.0M
2022-01-03 48.79 49.15 48.73 49.15 0.1M