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
2023-12-29 50.80 50.88 50.62 50.74 0.0M
2023-12-28 50.87 51.00 50.85 50.85 0.0M
2023-12-27 50.94 50.98 50.83 50.95 0.0M
2023-12-26 50.74 51.00 50.70 50.93 0.0M
2023-12-22 50.58 50.77 50.43 50.57 0.0M
2023-12-21 50.23 50.40 50.02 50.40 0.0M
2023-12-20 50.56 50.80 49.99 49.99 0.0M
2023-12-19 50.34 50.68 50.33 50.68 0.0M
2023-12-18 50.45 50.50 50.30 50.31 0.0M
2023-12-15 50.63 50.67 50.40 50.50 0.1M
2023-12-14 50.49 50.81 50.43 50.75 0.0M
2023-12-13 49.04 49.74 48.93 49.74 0.0M
2023-12-12 49.11 49.12 48.85 49.06 0.0M
2023-12-11 48.74 49.12 48.74 49.11 0.0M
2023-12-08 48.37 48.68 48.32 48.59 0.0M
2023-12-07 48.21 48.34 48.15 48.26 0.1M
2023-12-06 48.42 48.52 48.02 48.04 0.0M
2023-12-05 48.45 48.55 48.31 48.31 0.0M
2023-12-04 48.67 48.76 48.60 48.68 0.1M
2023-12-01 48.40 48.86 48.40 48.75 0.0M
2023-11-30 48.01 48.38 48.01 48.38 0.0M
2023-11-29 48.03 48.19 47.87 47.89 0.0M
2023-11-28 47.72 48.00 47.72 47.77 0.0M
2023-11-27 47.83 47.90 47.80 47.87 0.0M
2023-11-24 47.96 48.13 47.96 48.02 0.0M
2023-11-22 47.75 47.97 47.75 47.91 0.0M
2023-11-21 47.75 47.76 47.60 47.72 0.0M
2023-11-20 47.60 48.00 47.60 47.85 0.0M
2023-11-17 47.38 47.67 47.38 47.64 0.0M
2023-11-16 47.22 47.36 46.99 47.30 0.0M
2023-11-15 47.20 47.51 47.20 47.39 0.0M
2023-11-14 46.82 47.26 46.82 47.14 0.0M
2023-11-13 46.17 46.31 46.14 46.21 0.0M
2023-11-10 45.90 46.27 45.73 46.23 0.0M
2023-11-09 46.18 46.18 45.62 45.64 0.1M
2023-11-08 46.39 46.39 45.95 46.09 0.0M
2023-11-07 46.36 46.43 46.22 46.32 0.0M
2023-11-06 46.79 46.82 46.44 46.58 0.0M
2023-11-03 46.78 46.94 46.65 46.73 0.0M
2023-11-02 45.69 46.40 45.69 46.37 0.0M
2023-11-01 45.04 45.51 45.04 45.38 0.1M
2023-10-31 44.72 45.00 44.66 45.00 0.0M
2023-10-30 44.29 44.69 44.23 44.60 0.0M
2023-10-27 44.65 44.65 43.93 44.09 0.0M
2023-10-26 44.75 44.89 44.52 44.64 0.0M
2023-10-25 45.21 45.21 44.83 44.91 0.0M
2023-10-24 45.24 45.49 45.18 45.34 0.0M
2023-10-23 45.42 45.51 45.00 45.08 0.1M
2023-10-20 45.98 45.98 45.60 45.62 0.0M
2023-10-19 46.43 46.66 46.02 46.06 0.0M
2023-10-18 46.63 46.73 46.37 46.46 0.0M
2023-10-17 46.41 47.08 46.41 46.87 0.0M
2023-10-16 46.45 46.70 46.45 46.67 0.0M
2023-10-13 46.39 46.50 46.03 46.13 0.0M
2023-10-12 46.49 46.49 45.95 46.09 0.0M
2023-10-11 46.47 46.49 46.22 46.45 0.0M
2023-10-10 46.48 46.89 46.48 46.64 0.1M
2023-10-09 45.88 46.38 45.88 46.35 0.0M
2023-10-06 45.57 46.21 45.32 46.01 0.0M
2023-10-05 45.58 45.76 45.44 45.69 0.0M
2023-10-04 45.83 45.83 45.39 45.77 0.0M
2023-10-03 46.06 46.21 45.68 45.82 0.0M
2023-10-02 46.66 46.66 46.09 46.32 0.0M
2023-09-29 47.42 47.42 46.67 46.80 0.0M
2023-09-28 46.83 47.33 46.83 47.20 0.0M
2023-09-27 46.81 46.90 46.48 46.82 0.0M
2023-09-26 46.89 47.07 46.63 46.67 0.1M
2023-09-25 46.79 47.23 46.79 47.23 0.0M
2023-09-22 47.37 47.37 46.99 47.02 0.2M
2023-09-21 47.47 47.56 47.21 47.22 0.0M
2023-09-20 48.08 48.24 47.69 47.69 0.0M
2023-09-19 48.17 48.23 47.81 47.96 0.0M
2023-09-18 48.05 48.26 48.05 48.13 0.0M
2023-09-15 48.56 48.64 48.26 48.29 0.0M
2023-09-14 48.70 48.87 48.65 48.80 0.1M
2023-09-13 48.39 48.39 48.18 48.30 0.0M
2023-09-12 48.03 48.56 48.03 48.30 0.0M
2023-09-11 48.21 48.21 48.04 48.07 0.0M
2023-09-08 47.80 47.99 47.76 47.91 0.0M
2023-09-07 47.58 47.80 47.58 47.69 0.0M
2023-09-06 47.69 47.79 47.44 47.77 0.0M
2023-09-05 48.18 48.19 47.82 47.82 0.0M
2023-09-01 48.16 48.36 48.12 48.26 0.2M
2023-08-31 47.97 47.97 47.77 47.80 0.0M
2023-08-30 47.94 47.98 47.82 47.91 0.0M
2023-08-29 47.54 47.86 47.54 47.86 0.0M
2023-08-28 47.45 47.61 47.35 47.52 0.0M
2023-08-25 47.26 47.46 46.99 47.31 0.0M
2023-08-24 47.28 47.71 47.12 47.14 0.0M
2023-08-23 47.27 47.47 47.25 47.43 0.0M
2023-08-22 47.64 47.64 47.24 47.25 0.0M
2023-08-21 47.66 47.66 47.29 47.59 0.0M
2023-08-18 47.28 47.69 47.28 47.61 0.0M
2023-08-17 47.97 47.98 47.48 47.51 0.0M
2023-08-16 47.91 48.06 47.63 47.64 0.0M
2023-08-15 48.27 48.27 47.91 48.00 0.0M
2023-08-14 48.46 48.55 48.43 48.52 0.1M
2023-08-11 48.17 48.55 48.17 48.51 0.1M
2023-08-10 48.62 48.90 48.28 48.33 0.0M
2023-08-09 48.51 48.73 48.35 48.35 0.0M
2023-08-08 48.34 48.52 47.97 48.50 0.0M
2023-08-07 48.37 48.74 48.37 48.70 0.0M
2023-08-04 48.46 48.70 48.17 48.20 0.0M
2023-08-03 48.29 48.62 48.16 48.41 0.0M
2023-08-02 48.43 48.61 48.30 48.43 0.0M
2023-08-01 48.73 48.87 48.57 48.73 0.0M
2023-07-31 48.76 48.93 48.71 48.86 0.0M
2023-07-28 48.78 48.80 48.61 48.73 0.0M
2023-07-27 48.79 49.08 48.56 48.62 0.0M
2023-07-26 48.34 48.66 48.34 48.49 0.0M
2023-07-25 48.34 48.60 48.34 48.44 0.0M
2023-07-24 48.21 48.68 48.21 48.54 0.0M
2023-07-21 48.28 48.28 48.03 48.21 0.0M
2023-07-20 47.67 48.08 47.67 48.04 0.0M
2023-07-19 47.32 47.56 47.32 47.53 0.0M
2023-07-18 46.90 47.44 46.90 47.28 0.0M
2023-07-17 46.62 46.95 46.62 46.86 0.0M
2023-07-14 47.06 47.06 46.76 46.79 0.0M
2023-07-13 47.03 47.11 46.91 47.03 0.0M
2023-07-12 47.15 47.20 46.86 46.89 0.0M
2023-07-11 46.52 46.85 46.51 46.85 0.0M
2023-07-10 46.05 46.36 46.05 46.29 0.0M
2023-07-07 46.10 46.40 46.03 46.03 0.0M
2023-07-06 46.04 46.05 45.84 46.03 0.0M
2023-07-05 46.58 46.70 46.53 46.61 0.0M
2023-07-03 46.60 46.86 46.60 46.79 0.0M
2023-06-30 46.43 46.73 46.37 46.63 0.0M
2023-06-29 45.84 46.21 45.84 46.21 0.0M
2023-06-28 45.64 45.85 45.61 45.81 0.0M
2023-06-27 45.62 45.96 45.54 45.90 0.0M
2023-06-26 45.34 45.67 45.34 45.58 0.0M
2023-06-23 45.32 45.40 45.19 45.32 0.0M
2023-06-22 45.45 45.62 45.44 45.58 0.0M
2023-06-21 45.57 45.85 45.51 45.60 0.0M
2023-06-20 45.85 45.85 45.51 45.68 0.0M
2023-06-16 46.44 46.54 46.32 46.32 0.0M
2023-06-15 45.75 46.45 45.75 46.34 0.1M
2023-06-14 46.23 46.25 45.66 45.78 0.0M
2023-06-13 45.82 46.21 45.82 46.09 0.0M
2023-06-12 45.58 45.75 45.50 45.72 0.0M
2023-06-09 45.63 45.75 45.55 45.62 0.1M
2023-06-08 45.50 45.69 45.39 45.63 0.0M
2023-06-07 45.07 45.60 45.01 45.57 0.0M
2023-06-06 44.79 45.11 44.79 45.09 0.0M
2023-06-05 45.09 45.10 44.85 44.89 0.0M
2023-06-02 44.32 45.06 44.32 44.98 0.0M
2023-06-01 43.76 44.11 43.57 43.95 0.0M
2023-05-31 43.74 43.79 43.52 43.67 0.0M
2023-05-30 44.08 44.08 43.79 44.00 0.0M
2023-05-26 44.17 44.32 44.13 44.21 0.0M
2023-05-25 44.09 44.12 43.79 44.03 0.0M
2023-05-24 44.57 44.57 44.17 44.19 0.0M
2023-05-23 44.65 45.02 44.65 44.72 0.0M
2023-05-22 44.82 44.82 44.56 44.77 0.0M
2023-05-19 44.82 45.01 44.67 44.76 0.0M
2023-05-18 44.53 44.75 44.38 44.75 0.2M
2023-05-17 44.34 44.73 44.19 44.68 0.0M
2023-05-16 44.57 44.57 44.11 44.11 0.0M
2023-05-15 44.54 44.69 44.42 44.69 0.0M
2023-05-12 44.63 44.67 44.27 44.47 0.0M
2023-05-11 44.52 44.60 44.35 44.60 0.1M
2023-05-10 45.14 45.14 44.45 44.73 0.0M
2023-05-09 44.81 45.00 44.80 44.89 0.0M
2023-05-08 45.14 45.14 44.95 45.03 0.0M
2023-05-05 44.70 45.19 44.70 45.04 0.0M
2023-05-04 44.71 44.71 44.11 44.27 0.0M
2023-05-03 45.26 45.40 44.83 44.83 0.0M
2023-05-02 45.78 45.78 44.93 45.27 0.0M
2023-05-01 45.78 46.15 45.78 45.90 0.1M
2023-04-28 45.27 45.77 45.27 45.75 0.1M
2023-04-27 45.03 45.46 44.83 45.36 0.0M
2023-04-26 45.44 45.44 44.91 44.97 0.0M
2023-04-25 46.07 46.07 45.62 45.62 0.0M
2023-04-24 46.13 46.32 46.13 46.30 0.0M
2023-04-21 46.04 46.17 45.95 46.17 0.0M
2023-04-20 46.23 46.29 46.03 46.14 0.0M
2023-04-19 46.31 46.45 46.29 46.38 0.0M
2023-04-18 46.49 46.49 46.21 46.43 0.1M
2023-04-17 46.20 46.36 46.07 46.36 0.1M
2023-04-14 46.25 46.45 46.03 46.20 0.0M
2023-04-13 45.88 46.17 45.75 46.12 0.0M
2023-04-12 46.11 46.11 45.73 45.75 0.0M
2023-04-11 45.83 46.04 45.82 45.91 0.0M
2023-04-10 45.53 45.72 45.52 45.72 0.0M
2023-04-06 45.44 45.65 45.44 45.54 0.0M
2023-04-05 45.16 45.53 45.16 45.50 0.0M
2023-04-04 45.77 45.77 44.97 45.16 0.0M
2023-04-03 45.40 45.70 45.40 45.66 0.0M
2023-03-31 45.05 45.33 45.01 45.28 0.0M
2023-03-30 44.95 44.96 44.63 44.79 0.0M
2023-03-29 44.52 44.68 44.46 44.67 0.0M
2023-03-28 44.09 44.36 44.09 44.18 0.0M
2023-03-27 44.21 44.42 44.03 44.19 0.0M
2023-03-24 43.21 43.81 43.08 43.76 0.0M
2023-03-23 44.03 44.14 43.21 43.51 0.0M
2023-03-22 44.61 44.61 43.73 43.73 0.0M
2023-03-21 44.55 44.63 44.32 44.53 0.0M
2023-03-20 43.59 44.26 43.59 44.10 0.0M
2023-03-17 44.36 44.36 43.60 43.78 0.0M
2023-03-16 43.83 44.58 43.57 44.51 0.1M
2023-03-15 43.91 44.12 43.59 44.03 0.1M
2023-03-14 44.97 44.97 44.30 44.72 0.1M
2023-03-13 44.18 44.86 44.12 44.23 0.0M
2023-03-10 44.83 45.35 44.49 44.65 0.1M
2023-03-09 45.98 46.03 44.99 45.03 0.1M
2023-03-08 46.14 46.20 45.76 45.96 0.0M
2023-03-07 46.92 46.92 46.11 46.16 0.0M
2023-03-06 46.93 47.14 46.93 47.02 0.1M
2023-03-03 46.52 47.03 46.52 47.00 0.0M
2023-03-02 46.09 46.54 46.04 46.43 0.0M
2023-03-01 46.21 46.44 46.21 46.32 0.0M
2023-02-28 46.58 46.64 46.35 46.35 0.0M
2023-02-27 47.02 47.02 46.62 46.64 0.0M
2023-02-24 46.60 46.77 46.43 46.67 0.0M
2023-02-23 47.02 47.13 46.58 46.93 0.0M
2023-02-22 47.03 47.13 46.71 46.85 0.0M
2023-02-21 47.36 47.36 46.91 47.00 0.0M
2023-02-17 47.33 47.67 47.28 47.63 0.0M
2023-02-16 47.49 47.83 47.38 47.49 0.0M
2023-02-15 47.63 47.77 47.60 47.77 0.3M
2023-02-14 48.02 48.18 47.68 47.88 0.0M
2023-02-13 47.63 48.06 47.63 48.06 0.1M
2023-02-10 47.11 47.67 47.11 47.63 0.2M
2023-02-09 47.62 47.70 47.07 47.14 0.4M
2023-02-08 47.46 47.66 47.45 47.48 0.0M
2023-02-07 47.13 47.76 47.12 47.64 0.0M
2023-02-06 47.15 47.42 47.15 47.34 0.1M
2023-02-03 47.41 47.62 47.27 47.37 0.1M
2023-02-02 47.70 47.70 47.27 47.48 0.1M
2023-02-01 47.70 48.04 47.18 47.70 0.1M
2023-01-31 47.32 47.80 47.26 47.80 0.0M
2023-01-30 47.33 47.55 47.20 47.23 0.0M
2023-01-27 47.65 47.85 47.55 47.55 0.0M
2023-01-26 47.65 47.77 47.34 47.75 0.0M
2023-01-25 47.24 47.54 47.09 47.54 0.0M
2023-01-24 47.01 47.43 47.01 47.38 0.1M
2023-01-23 46.94 47.57 46.94 47.34 0.0M
2023-01-20 46.77 46.99 46.52 46.99 0.1M
2023-01-19 46.66 46.85 46.57 46.65 0.0M
2023-01-18 47.81 47.81 46.82 46.83 0.1M
2023-01-17 48.10 48.10 47.74 47.77 0.1M
2023-01-13 47.51 48.10 47.42 48.07 0.2M
2023-01-12 47.97 48.03 47.62 47.85 0.0M
2023-01-11 47.76 47.83 47.53 47.82 0.1M
2023-01-10 47.42 47.63 47.40 47.63 0.0M
2023-01-09 48.11 48.11 47.41 47.41 0.0M
2023-01-06 47.44 48.21 47.42 48.06 0.1M
2023-01-05 47.00 47.20 46.84 47.10 0.0M
2023-01-04 47.10 47.57 47.04 47.25 0.3M
2023-01-03 47.16 47.17 46.68 47.00 0.0M