Invesco S&P 500 QVM UCITS ETF

QVMP
🏛️ france →
57.63
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 41.89 42.15 42.13 42.13 0.0M
2023-12-28 42.04 42.04 42.04 42.08 0.0M
2023-12-27 42.22 42.22 42.22 42.01 0.0M
2023-12-22 42.15 42.13 42.09 42.13 0.0M
2023-12-21 42.19 42.19 42.19 42.03 0.0M
2023-12-20 42.46 42.46 42.46 42.50 0.0M
2023-12-19 42.41 42.41 42.41 42.37 0.0M
2023-12-18 42.13 42.13 42.13 42.39 0.0M
2023-12-15 42.00 42.00 42.00 42.12 0.0M
2023-12-14 41.99 41.99 41.99 41.83 0.0M
2023-12-13 41.88 41.88 41.88 41.95 0.0M
2023-12-12 41.75 41.75 41.75 41.77 0.0M
2023-12-11 41.27 41.29 41.27 40.94 0.0M
2023-12-08 41.27 40.99 40.83 40.99 0.0M
2023-12-07 40.77 40.77 40.77 40.77 0.0M
2023-12-06 40.98 40.98 40.98 40.84 0.0M
2023-12-05 40.96 40.96 40.96 40.96 0.0M
2023-12-04 40.83 40.83 40.83 40.76 0.0M
2023-12-01 40.54 40.54 40.54 40.96 0.0M
2023-11-30 40.83 40.04 40.04 40.04 0.0M
2023-11-29 40.03 40.03 40.03 40.06 0.0M
2023-11-28 40.22 40.22 40.22 40.17 0.0M
2023-11-27 40.40 40.40 40.40 40.35 0.0M
2023-11-24 40.54 40.54 40.54 40.53 0.0M
2023-11-23 40.52 40.52 40.52 40.55 0.0M
2023-11-22 40.47 40.47 40.47 40.56 0.0M
2023-11-21 40.31 40.31 40.31 40.34 0.0M
2023-11-20 40.28 40.28 40.28 40.29 0.0M
2023-11-17 40.33 40.33 40.33 40.30 0.0M
2023-11-16 40.39 40.39 40.39 39.97 0.0M
2023-11-15 40.45 40.45 40.45 40.45 0.0M
2023-11-14 40.44 40.44 40.44 40.54 0.0M
2023-11-13 40.03 40.30 40.27 40.27 0.0M
2023-11-10 40.04 40.04 40.04 40.15 0.0M
2023-11-09 40.01 40.01 40.01 40.03 0.0M
2023-11-08 40.18 40.18 40.18 40.07 0.0M
2023-11-07 40.21 40.21 40.21 40.19 0.0M
2023-11-06 40.32 40.32 40.32 40.22 0.0M
2023-11-03 40.52 40.52 40.52 40.37 0.0M
2023-11-02 39.93 39.93 39.93 40.38 0.0M
2023-11-01 39.78 39.78 39.78 39.97 0.0M
2023-10-31 39.34 39.34 39.34 39.67 0.0M
2023-10-30 40.30 39.72 39.72 39.72 0.0M
2023-10-27 39.88 39.88 39.55 39.44 0.0M
2023-10-26 40.16 40.16 40.16 40.07 0.0M
2023-10-25 40.31 40.31 40.31 40.32 0.0M
2023-10-24 40.07 40.07 40.07 40.57 0.0M
2023-10-23 40.60 40.60 40.60 40.38 0.0M
2023-10-20 39.88 41.00 40.96 41.00 0.0M
2023-10-19 41.59 41.59 41.59 41.22 0.0M
2023-10-18 41.74 41.74 41.74 41.89 0.0M
2023-10-17 41.77 41.77 41.77 41.80 0.0M
2023-10-16 41.61 41.61 41.61 41.90 0.0M
2023-10-13 41.48 41.48 41.48 41.58 0.0M
2023-10-12 41.27 41.27 41.27 41.52 0.0M
2023-10-11 41.28 41.28 41.28 40.87 0.0M
2023-10-10 41.28 41.28 41.28 41.45 0.0M
2023-10-09 40.71 40.71 40.71 41.03 0.0M
2023-10-06 40.43 40.43 40.43 40.35 0.0M
2023-10-05 40.58 40.58 40.58 40.44 0.0M
2023-10-04 40.72 40.72 40.72 40.49 0.0M
2023-10-03 41.28 41.28 41.28 40.84 0.0M
2023-10-02 41.31 41.31 41.31 41.21 0.0M
2023-09-29 41.61 41.61 41.61 41.46 0.0M
2023-09-28 41.66 41.66 41.66 41.34 0.0M
2023-09-27 41.24 41.24 41.24 41.53 0.0M
2023-09-26 41.37 41.37 41.37 41.20 0.0M
2023-09-25 41.13 41.13 41.13 41.47 0.0M
2023-09-22 40.96 41.13 41.02 41.13 0.0M
2023-09-21 41.41 41.41 41.41 41.11 0.0M
2023-09-20 41.60 41.60 41.60 41.62 0.0M
2023-09-19 41.71 41.71 41.71 41.53 0.0M
2023-09-18 41.70 41.70 41.70 41.74 0.0M
2023-09-15 42.12 42.12 42.12 41.74 0.0M
2023-09-14 41.40 41.40 41.40 41.90 0.0M
2023-09-13 41.63 41.63 41.63 41.58 0.0M
2023-09-12 41.54 41.54 41.54 41.71 0.0M
2023-09-11 41.65 41.65 41.65 41.45 0.0M
2023-09-08 41.47 41.47 41.47 41.73 0.0M
2023-09-07 41.42 41.42 41.42 41.44 0.0M
2023-09-06 41.50 41.50 41.50 41.43 0.0M
2023-09-05 41.52 41.56 41.52 41.61 0.0M
2023-09-04 41.58 41.58 41.58 41.49 0.0M
2023-09-01 41.11 41.11 41.11 41.46 0.0M
2023-08-31 41.09 41.09 41.09 41.31 0.0M
2023-08-30 41.04 41.04 41.04 40.92 0.0M
2023-08-29 40.85 40.90 40.85 40.85 0.0M
2023-08-28 40.54 40.54 40.54 40.80 0.0M
2023-08-25 40.45 40.45 40.45 40.62 0.0M
2023-08-24 40.71 40.71 40.71 40.51 0.0M
2023-08-23 40.40 40.40 40.40 40.48 0.0M
2023-08-22 40.25 40.25 40.25 40.59 0.0M
2023-08-21 40.30 40.30 40.30 40.17 0.0M
2023-08-18 40.24 40.24 40.24 40.39 0.0M
2023-08-17 40.50 40.50 40.50 40.46 0.0M
2023-08-16 40.54 40.54 40.54 40.82 0.0M
2023-08-15 41.04 41.04 41.04 40.60 0.0M
2023-08-14 40.78 40.78 40.78 40.96 0.0M
2023-08-11 40.46 40.46 40.46 40.64 0.0M
2023-08-10 40.63 40.63 40.59 40.62 0.0M
2023-08-09 40.72 40.72 40.72 40.66 0.0M
2023-08-08 40.60 40.60 40.60 40.90 0.0M
2023-08-07 40.44 40.44 40.44 40.97 0.0M
2023-08-04 40.72 40.72 40.72 40.47 0.0M
2023-08-03 40.78 40.78 40.78 41.03 0.0M
2023-08-02 40.77 40.93 40.77 40.87 0.0M
2023-08-01 41.01 41.01 41.01 40.85 0.0M
2023-07-31 40.65 40.65 40.65 40.87 0.0M
2023-07-28 40.80 40.80 40.60 40.63 0.0M
2023-07-27 40.41 40.41 40.41 40.92 0.0M
2023-07-26 40.62 40.62 40.62 40.44 0.0M
2023-07-25 40.39 40.39 40.39 40.60 0.0M
2023-07-24 39.93 39.93 39.93 40.48 0.0M
2023-07-21 39.87 39.87 39.87 40.06 0.0M
2023-07-20 39.40 39.40 39.40 39.79 0.0M
2023-07-19 39.29 39.29 39.29 39.44 0.0M
2023-07-18 38.89 38.89 38.89 39.33 0.0M
2023-07-17 38.77 38.77 38.77 38.99 0.0M
2023-07-14 39.04 39.04 39.04 38.87 0.0M
2023-07-13 39.37 39.37 39.37 39.18 0.0M
2023-07-12 39.62 39.62 39.62 39.53 0.0M
2023-07-11 39.31 39.31 39.31 39.54 0.0M
2023-07-10 38.94 38.94 38.94 39.22 0.0M
2023-07-07 39.20 39.20 39.20 39.14 0.0M
2023-07-06 39.67 39.67 39.67 39.19 0.0M
2023-07-05 39.92 39.92 39.92 39.95 0.0M
2023-07-04 39.92 39.92 39.92 39.90 0.0M
2023-07-03 39.89 39.89 39.89 39.89 0.0M
2023-06-30 39.63 39.63 39.63 39.69 0.0M
2023-06-29 39.18 39.18 39.18 39.38 0.0M
2023-06-28 39.01 39.01 39.01 39.11 0.0M
2023-06-27 38.79 38.79 38.79 38.77 0.0M
2023-06-26 38.66 38.66 38.66 38.68 0.0M
2023-06-23 38.79 38.79 38.79 38.64 0.0M
2023-06-22 38.49 38.49 38.49 39.39 0.0M
2023-06-21 38.68 38.68 38.68 38.75 0.0M
2023-06-20 38.98 38.98 38.98 38.68 0.0M
2023-06-19 38.99 38.99 38.99 39.01 0.0M
2023-06-16 38.97 38.97 38.97 39.07 0.0M
2023-06-15 38.99 38.99 38.99 39.05 0.0M
2023-06-14 39.77 39.77 39.74 39.30 0.0M
2023-06-13 39.57 39.57 39.51 39.71 0.0M
2023-06-12 39.76 39.76 39.76 39.61 0.0M
2023-06-09 39.54 39.54 39.54 39.69 0.0M
2023-06-08 39.81 39.81 39.81 39.47 0.0M
2023-06-07 39.46 39.46 39.46 39.70 0.0M
2023-06-06 39.22 39.22 39.22 39.29 0.0M
2023-06-05 39.45 39.45 39.45 39.40 0.0M
2023-06-02 38.46 38.46 38.46 39.13 0.0M
2023-06-01 38.52 38.52 38.38 38.44 0.0M
2023-05-31 38.50 38.50 38.50 38.47 0.0M
2023-05-30 38.74 38.74 38.65 38.30 0.0M
2023-05-29 38.67 38.67 38.67 38.68 0.0M
2023-05-26 38.46 38.46 38.46 38.60 0.0M
2023-05-25 38.74 38.74 38.74 38.29 0.0M
2023-05-24 38.85 38.85 38.85 38.86 0.0M
2023-05-23 38.80 38.80 38.80 39.01 0.0M
2023-05-22 38.77 38.77 38.77 38.81 0.0M
2023-05-19 38.93 38.93 38.93 38.88 0.0M
2023-05-18 38.64 38.64 38.64 38.76 0.0M
2023-05-17 38.17 38.17 38.17 38.36 0.0M
2023-05-16 38.61 38.61 38.61 38.28 0.0M
2023-05-15 38.68 38.73 38.68 38.63 0.0M
2023-05-12 38.46 38.46 38.46 38.46 0.0M
2023-05-11 38.74 38.74 38.69 38.69 0.0M
2023-05-10 38.61 38.61 38.61 38.61 0.0M
2023-05-09 38.55 38.55 38.55 38.55 0.0M
2023-05-08 38.49 38.49 38.49 38.49 0.0M
2023-05-05 37.87 38.34 37.87 38.34 0.0M
2023-05-04 38.05 38.05 38.00 38.04 0.0M
2023-05-03 38.78 38.78 38.50 38.50 0.0M
2023-05-02 39.51 39.51 39.51 39.51 0.0M
2023-04-28 39.04 39.04 39.04 39.04 0.0M
2023-04-27 38.74 38.77 38.74 38.77 0.0M
2023-04-26 39.23 39.23 38.87 38.87 0.0M
2023-04-24 39.51 39.51 39.50 39.50 0.0M
2023-04-21 39.89 39.89 39.89 39.89 0.0M
2023-04-20 40.00 40.00 40.00 40.00 0.0M
2023-04-19 40.28 40.28 40.28 40.28 0.0M
2023-04-18 40.38 40.38 40.38 40.38 0.0M
2023-04-17 40.31 40.31 40.31 40.31 0.0M
2023-04-14 40.20 40.20 40.20 40.20 0.0M
2023-04-12 40.50 40.65 40.50 40.65 0.0M
2023-04-11 40.58 40.58 40.43 40.48 0.0M
2023-04-06 40.31 40.31 40.30 40.30 0.0M
2023-04-05 39.84 39.84 39.84 39.84 0.0M
2023-04-04 40.47 40.47 40.47 40.47 0.0M
2023-04-03 40.27 40.27 40.27 40.27 0.0M
2023-03-31 39.41 39.41 39.41 39.41 0.0M
2023-03-30 39.51 39.58 39.36 39.36 0.0M
2023-03-29 39.36 39.36 39.36 39.36 0.0M
2023-03-28 39.13 39.13 39.10 39.10 0.0M
2023-03-27 39.12 39.12 39.12 39.12 0.0M
2023-03-24 38.41 38.69 38.13 38.69 0.0M
2023-03-23 38.49 38.49 38.49 38.49 0.0M
2023-03-22 39.34 39.34 39.34 39.34 0.0M
2023-03-21 39.03 39.03 39.03 39.03 0.0M
2023-03-20 38.44 38.45 38.36 38.44 0.0M
2023-03-17 39.21 39.21 38.96 39.11 0.0M
2023-03-15 39.28 39.28 39.27 39.27 0.0M
2023-03-14 39.20 39.20 39.20 39.20 0.0M
2023-03-13 39.72 39.72 39.72 39.72 0.0M
2023-03-10 39.92 39.92 39.92 39.92 0.0M
2023-03-09 41.03 41.03 41.03 41.03 0.0M
2023-03-08 41.28 41.28 41.23 41.23 0.0M
2023-03-07 41.37 41.37 41.34 41.34 0.0M
2023-03-06 41.45 41.45 41.45 41.45 0.0M
2023-03-03 41.20 41.20 41.20 41.20 0.0M
2023-03-02 40.69 40.69 40.69 40.69 0.0M
2023-03-01 40.82 40.82 40.82 40.82 0.0M
2023-02-28 41.16 41.16 41.16 41.16 0.0M
2023-02-27 41.46 41.53 41.46 41.53 0.0M
2023-02-24 41.48 41.48 41.48 41.48 0.0M
2023-02-23 41.42 41.42 41.42 41.42 0.0M
2023-02-22 41.16 41.16 41.16 41.16 0.0M
2023-02-21 41.31 41.31 41.21 41.24 0.0M
2023-02-20 41.38 41.38 41.38 41.38 0.0M
2023-02-17 41.66 41.66 41.66 41.66 0.0M
2023-02-16 42.03 42.03 42.03 42.03 0.0M
2023-02-15 41.88 41.88 41.88 41.88 0.0M
2023-02-14 42.16 42.16 42.16 42.16 0.0M
2023-02-13 42.02 42.02 42.02 42.02 0.0M
2023-02-10 41.22 41.43 41.22 41.43 0.0M
2023-02-08 41.56 41.70 41.50 41.70 0.0M
2023-02-06 40.93 40.93 40.91 40.91 0.0M
2023-02-03 40.72 40.72 40.72 40.72 0.0M
2023-02-02 40.82 40.82 40.70 40.70 0.0M
2023-02-01 41.55 41.55 41.08 41.08 0.0M
2023-01-31 41.34 41.44 41.34 41.44 0.0M
2023-01-30 41.29 41.29 41.29 41.29 0.0M
2023-01-27 41.81 41.83 41.66 41.66 0.0M
2023-01-26 41.36 41.61 41.36 41.61 0.0M
2023-01-25 41.19 41.19 40.97 40.97 0.0M
2023-01-24 41.13 41.24 41.13 41.17 0.0M
2023-01-23 40.86 41.24 40.86 41.24 0.0M
2023-01-20 40.75 40.75 40.75 40.75 0.0M
2023-01-19 40.77 40.77 40.44 40.44 0.0M
2023-01-18 41.40 41.54 41.39 41.46 0.0M
2023-01-17 41.40 41.40 41.40 41.40 0.0M
2023-01-16 41.47 41.47 41.47 41.47 0.0M
2023-01-13 41.41 41.41 41.41 41.41 0.0M
2023-01-12 41.57 41.57 41.57 41.57 0.0M
2023-01-11 41.42 41.42 41.42 41.42 0.0M
2023-01-10 41.20 41.20 41.20 41.20 0.0M
2023-01-09 41.98 41.98 41.98 41.98 0.0M
2023-01-06 41.71 41.71 41.71 41.71 0.0M
2023-01-05 41.24 41.58 41.24 41.50 0.0M
2023-01-04 41.32 41.34 41.26 41.34 0.0M
2023-01-03 42.25 42.25 42.12 42.12 0.0M
2023-01-02 42.17 42.17 42.13 42.13 0.0M