Inv S&p 500 Qvm Historical Data - PQVM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Inv S&p 500 Qvm (PQVM)
Inv S&p 500 Qvm (PQVM) Historical

Inv S&p 500 Qvm (PQVM)

51.65

-0.575

(-1.10%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	52.225	-0.03	-0.05	52.46	52.72	52.035	666
1713889800	52.25	0.91	1.76	51.71	52.505	51.67	51
1713803400	51.345	-0.26	-0.49	51.58	51.66	51.1	92
1713544200	51.6	-0.76	-1.44	51.71	52.255	51.445	2
1713457800	52.355	0.02	0.05	52.355	52.355	52.355	4
1713371400	52.33	-0.22	-0.42	52.33	52.33	52.33	0
1713285000	52.55	-0.78	-1.46	52.64	52.755	52.24	9
1713198600	53.33	-0.17	-0.32	53.53	53.645	53.135	460
1712939400	53.5	0.06	0.11	53.5	53.5	53.5	0
1712853000	53.44	0	0.00	53.44	53.44	53.44	0
1712766600	53.44	0.19	0.36	53.04	53.65	52.895	185
1712680200	53.25	-0.58	-1.07	53.25	53.25	53.25	0
1712593800	53.825	0.02	0.03	53.86	54.07	53.55	1010
1712334600	53.81	-0.35	-0.64	53.81	53.81	53.81	0
1712248200	54.155	0.27	0.49	54.155	54.155	54.155	0
1712161800	53.89	0.52	0.97	53.52	54.04	53.25	38
1712075400	53.37	-0.29	-0.54	53.37	53.37	53.37	0
1711647000	53.66	0.26	0.50	53.66	53.66	53.66	2
1711560600	53.395	-0.4	-0.74	53.56	53.94	53.175	290
1711474200	53.795	-0.02	-0.03	53.79	54.12	53.63	535
1711387800	53.81	-0.09	-0.17	53.65	53.98	53.525	36
1711128600	53.9	-0.19	-0.34	53.9	53.9	53.9	5
1711042200	54.085	1.05	1.97	53.75	54.23	53.595	1295
1710955800	53.04	0.31	0.59	52.8	53.185	52.745	37
1710869400	52.73	-0.02	-0.03	52.73	52.73	52.73	0
1710783000	52.745	0.52	1.01	52.81	53	52.58	186
1710523800	52.22	-0.5	-0.95	52.22	52.22	52.22	0
1710437400	52.72	-0.14	-0.26	52.72	52.72	52.72	28
1710351000	52.86	0.2	0.39	52.79	53.01	52.63	47
1710264600	52.655	0.48	0.93	52.31	52.92	52.085	184
1710178200	52.17	-0.54	-1.02	52.24	52.44	51.73	104
1709919000	52.71	-0.16	-0.30	53.07	53.355	52.59	184
1709832600	52.87	0.4	0.77	52.87	52.87	52.87	0
1709746200	52.465	0.49	0.93	52.465	52.465	52.465	0
1709659800	51.98	-0.38	-0.73	51.98	51.98	51.98	0
1709573400	52.36	0.28	0.54	52.36	52.36	52.36	0
1709314200	52.08	0.63	1.23	52.08	52.08	52.08	0
1709227800	51.445	0.05	0.09	51.37	51.75	51.135	21
1709141400	51.4	0.13	0.24	51.37	51.56	51.155	163
1709055000	51.275	-0.27	-0.51	51.275	51.275	51.275	1
1708968600	51.54	0.01	0.02	51.54	51.54	51.54	0
1708709400	51.53	0.33	0.64	51.44	51.875	51.315	6
1708623000	51.2	1.24	2.47	51.2	51.2	51.2	0
1708536600	49.965	-0.02	-0.03	49.76	50.07	49.675	282
1708450200	49.98	-0.42	-0.83	49.98	49.98	49.98	3
1708363800	50.4	-0.24	-0.47	50.4	50.4	50.4	0
1708104600	50.64	0.14	0.28	50.64	50.64	50.64	0
1708018200	50.5	0.38	0.76	50.42	50.62	50.33	2085
1707931800	50.12	0.02	0.04	50.07	50.355	49.93	13
1707845400	50.1	-0.65	-1.28	50.1	50.1	50.1	0
1707759000	50.75	0.38	0.76	50.45	50.75	50.37	13
1707499800	50.365	0.22	0.43	50.34	50.41	49.88	197
1707413400	50.15	0.11	0.22	50.15	50.15	50.15	0
1707327000	50.04	0.41	0.82	50.04	50.04	50.04	0
1707240600	49.635	0.17	0.35	49.68	49.91	49.45	1395
1707154200	49.46	-0.14	-0.27	49.54	49.885	49.265	68
1706895000	49.595	1.08	2.23	49.595	49.595	49.595	0
1706808600	48.515	-0.13	-0.26	48.5	48.83	48.135	300
1706722200	48.64	-0.45	-0.91	48.7	48.86	48.4	20
1706635800	49.085	0.47	0.97	49.085	49.085	49.085	0
1706549400	48.615	-0.07	-0.13	48.615	48.615	48.615	0
1706290200	48.68	-0.05	-0.10	48.62	48.945	48.37	121
1706203800	48.73	0.21	0.43	48.73	48.73	48.73	0

Inv S&p 500 Qvm

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions