Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p 500 (QVMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 67.69 67.69 67.69 67.72 344
9th Jul 2026 (Thu) 67.61 67.61 67.111 67.111 0
8th Jul 2026 (Wed) 67.61 67.61 66.3233 66.3233 1
7th Jul 2026 (Tue) 67.61 67.61 65.9189 65.9189 0
6th Jul 2026 (Mon) 67.61 67.61 67.1214 67.1214 0
3rd Jul 2026 (Fri) 67.61 67.61 66.656 66.656 0
2nd Jul 2026 (Thu) 67.61 67.61 66.656 66.656 64
1st Jul 2026 (Wed) 67.61 68.2637 67.61 68.2637 7
30th Jun 2026 (Tue) 67.61 69.8867 67.61 69.8867 0
29th Jun 2026 (Mon) 67.61 67.61 67.61 68.5764 0
26th Jun 2026 (Fri) 69.33 69.33 67.2455 67.2455 15
25th Jun 2026 (Thu) 69.33 69.33 68.8051 68.8051 0
24th Jun 2026 (Wed) 69.33 69.33 67.062 67.062 82
23rd Jun 2026 (Tue) 69.33 69.33 67.433 67.433 54
22nd Jun 2026 (Mon) 69.33 69.33 69.33 69.3192 100
19th Jun 2026 (Fri) 68.64 68.64 68.64 68.5881 100
18th Jun 2026 (Thu) 68.64 68.64 68.64 68.5881 100
17th Jun 2026 (Wed) 68.70 68.70 68.70 67.9742 373
16th Jun 2026 (Tue) 68.74 68.74 68.38 68.38 0
15th Jun 2026 (Mon) 68.74 68.74 68.74 68.5829 116
12th Jun 2026 (Fri) 66.42 68.06 66.42 68.06 10
11th Jun 2026 (Thu) 66.42 66.42 66.42 67.1133 185
10th Jun 2026 (Wed) 66.40 66.40 65.5705 65.5705 12
9th Jun 2026 (Tue) 66.40 66.40 66.232 66.232 0
8th Jun 2026 (Mon) 66.40 66.40 66.3001 66.3001 2
5th Jun 2026 (Fri) 66.40 66.40 66.26 65.887 380
4th Jun 2026 (Thu) 67.189 67.189 66.9239 66.9239 5
3rd Jun 2026 (Wed) 67.189 67.189 66.5048 66.5048 0
2nd Jun 2026 (Tue) 67.189 67.189 66.3596 66.3596 0
1st Jun 2026 (Mon) 67.189 67.189 65.8016 65.8016 0
29th May 2026 (Fri) 67.189 67.189 66.1126 66.1126 0
28th May 2026 (Thu) 67.189 67.189 66.4831 66.4831 50
27th May 2026 (Wed) 67.189 67.189 67.04 66.5944 200
26th May 2026 (Tue) 65.04 66.8102 65.04 66.8102 14
25th May 2026 (Mon) 65.04 66.3416 65.04 66.3416 10
22nd May 2026 (Fri) 65.04 66.3416 65.04 66.3416 10
21st May 2026 (Thu) 65.04 65.897 65.04 65.897 0
20th May 2026 (Wed) 65.04 65.6613 65.04 65.6613 0
19th May 2026 (Tue) 65.04 65.12 65.04 64.9794 310
18th May 2026 (Mon) 64.76 64.76 64.76 65.2091 101
15th May 2026 (Fri) 62.47 64.9504 62.47 64.9504 0
14th May 2026 (Thu) 62.47 65.7908 62.47 65.7908 100
13th May 2026 (Wed) 62.47 65.3939 62.47 65.3939 0
12th May 2026 (Tue) 62.47 65.42 62.47 65.42 76
11th May 2026 (Mon) 62.47 65.2864 62.47 65.2864 0
FTSE 100 Latest
Value10,497.29
Change24.84