PowerShares S&P 500 QVM UCITS ETF (LON:PQVG)
London · Delayed Price · Currency is GBP · Price in GBX 5,787.00
+35.50 (0.62%)
Sep 23, 2026, 8:03 AM GMT
LON:PQVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,785.00 | 5,787.00 | 5,785.00 | 5,787.00 | - | 0.62% | 1 |
| Sep 22, 2026 | 5,778.00 | 5,754.00 | 5,754.00 | 5,751.50 | 5,751.50 | -0.24% | 128 |
| Sep 21, 2026 | 5,808.00 | 5,795.00 | 5,777.00 | 5,765.50 | 5,765.50 | 0.61% | 819 |
| Sep 18, 2026 | 5,738.00 | 5,744.00 | 5,722.00 | 5,730.50 | 5,730.50 | 0.06% | 111 |
| Sep 17, 2026 | 5,700.00 | 5,715.28 | 5,700.00 | 5,727.00 | 5,727.00 | 0.60% | 281 |
| Sep 16, 2026 | 5,715.00 | 5,683.00 | 5,679.00 | 5,693.00 | 5,693.00 | 0.53% | 2,206 |
| Sep 15, 2026 | 5,659.00 | 5,695.00 | 5,659.00 | 5,663.00 | 5,663.00 | -0.20% | 8 |
| Sep 14, 2026 | 5,747.00 | 5,748.00 | 5,684.61 | 5,674.50 | 5,674.50 | -1.61% | 289 |
| Sep 11, 2026 | 5,749.00 | 5,769.02 | 5,733.00 | 5,767.50 | 5,767.50 | 0.70% | 311 |
| Sep 10, 2026 | 5,792.00 | 5,792.00 | 5,721.80 | 5,727.50 | 5,727.50 | -0.50% | 2,283 |
| Sep 9, 2026 | 5,803.00 | 5,782.00 | 5,782.00 | 5,767.00 | 5,756.38 | -0.51% | 114 |
| Sep 8, 2026 | 5,795.00 | 5,811.00 | 5,776.00 | 5,796.50 | 5,785.83 | 0.25% | 171 |
| Sep 7, 2026 | 5,771.00 | 5,813.00 | 5,771.00 | 5,782.00 | 5,771.36 | 0.09% | 442 |
| Sep 4, 2026 | 5,751.00 | 5,787.84 | 5,749.00 | 5,777.00 | 5,766.37 | 0.43% | 202 |
| Sep 3, 2026 | 5,689.00 | 5,735.00 | 5,689.00 | 5,752.00 | 5,741.41 | 0.83% | 41 |
| Sep 2, 2026 | 5,686.00 | 5,704.82 | 5,671.41 | 5,704.50 | 5,694.00 | 0.75% | 250 |
| Sep 1, 2026 | 5,677.00 | 5,683.00 | 5,638.16 | 5,662.00 | 5,651.58 | -0.81% | 393 |
| Aug 28, 2026 | 5,711.00 | 5,718.00 | 5,692.86 | 5,708.00 | 5,697.49 | 0.29% | 703 |
| Aug 27, 2026 | 5,751.00 | 5,764.00 | 5,676.18 | 5,691.50 | 5,681.02 | -0.59% | 395 |
| Aug 26, 2026 | 5,670.00 | 5,720.00 | 5,659.16 | 5,725.50 | 5,714.96 | 0.90% | 185 |
| Aug 25, 2026 | 5,724.00 | 5,726.00 | 5,670.84 | 5,674.50 | 5,664.05 | 0.40% | 212 |
| Aug 24, 2026 | 5,689.00 | 5,701.00 | 5,655.00 | 5,652.00 | 5,641.60 | -1.32% | 682 |
| Aug 21, 2026 | 5,723.00 | 5,740.00 | 5,717.20 | 5,727.50 | 5,716.96 | -0.23% | 25 |
| Aug 20, 2026 | 5,735.00 | 5,760.30 | 5,725.00 | 5,740.50 | 5,729.93 | -0.70% | 402 |
| Aug 19, 2026 | 5,826.00 | 5,846.00 | 5,757.65 | 5,781.00 | 5,770.36 | -0.79% | 522 |
| Aug 18, 2026 | 5,890.00 | 5,917.00 | 5,778.90 | 5,827.00 | 5,816.27 | -1.63% | 83 |
| Aug 17, 2026 | 5,890.00 | 5,924.82 | 5,864.00 | 5,923.50 | 5,912.60 | 1.20% | 1,873 |
| Aug 14, 2026 | 5,861.00 | 5,861.00 | 5,828.00 | 5,853.50 | 5,842.72 | 0.03% | 333 |
| Aug 13, 2026 | 5,831.00 | 5,831.00 | 5,787.35 | 5,851.50 | 5,840.73 | 0.92% | 10 |
| Aug 12, 2026 | 5,799.00 | 5,802.80 | 5,761.00 | 5,798.00 | 5,787.33 | 0.83% | 2,775 |
| Aug 11, 2026 | 5,728.00 | 5,765.86 | 5,725.00 | 5,750.00 | 5,739.42 | 0.72% | 618 |
| Aug 10, 2026 | 5,695.00 | 5,720.88 | 5,695.00 | 5,709.00 | 5,698.49 | 0.34% | 1,197 |
| Aug 7, 2026 | 5,741.00 | 5,743.00 | 5,667.00 | 5,689.50 | 5,679.03 | -0.52% | 1,133 |
| Aug 6, 2026 | 5,729.00 | 5,743.00 | 5,719.00 | 5,719.00 | 5,708.47 | -1.33% | 108 |
| Aug 5, 2026 | 5,855.00 | 5,868.00 | 5,795.90 | 5,796.00 | 5,785.33 | 0.18% | 3,058 |
| Aug 4, 2026 | 5,742.00 | 5,786.00 | 5,720.00 | 5,785.50 | 5,774.85 | 1.97% | 1,637 |
| Aug 3, 2026 | 5,624.00 | 5,728.00 | 5,624.00 | 5,674.00 | 5,663.56 | 0.46% | 2,114 |
| Jul 31, 2026 | 5,744.00 | 5,749.45 | 5,657.14 | 5,648.00 | 5,637.60 | -0.08% | 2,075 |
| Jul 30, 2026 | 5,690.00 | 5,690.00 | 5,603.30 | 5,652.50 | 5,642.09 | -0.25% | 1,326 |
| Jul 29, 2026 | 5,726.00 | 5,751.00 | 5,670.34 | 5,666.50 | 5,656.07 | -0.68% | 33 |
| Jul 28, 2026 | 5,752.00 | 5,778.00 | 5,677.74 | 5,705.50 | 5,695.00 | -0.59% | 1,268 |
| Jul 27, 2026 | 5,890.00 | 5,899.00 | 5,725.28 | 5,739.50 | 5,728.93 | -2.04% | 2,889 |
| Jul 24, 2026 | 5,873.00 | 5,873.00 | 5,843.92 | 5,859.00 | 5,848.21 | -0.32% | 399 |
| Jul 23, 2026 | 5,847.00 | 5,887.35 | 5,847.00 | 5,878.00 | 5,867.18 | 0.23% | 2,475 |
| Jul 22, 2026 | 5,832.00 | 5,863.82 | 5,822.00 | 5,864.50 | 5,853.70 | 0.39% | 3 |
| Jul 21, 2026 | 5,807.00 | 5,827.43 | 5,751.00 | 5,841.50 | 5,830.75 | 1.87% | 99 |
| Jul 20, 2026 | 5,724.00 | 5,753.82 | 5,705.05 | 5,734.50 | 5,723.94 | 0.53% | 2,484 |
| Jul 17, 2026 | 5,652.00 | 5,724.92 | 5,629.00 | 5,704.50 | 5,694.00 | -0.06% | 901 |
| Jul 16, 2026 | 5,735.00 | 5,748.00 | 5,678.00 | 5,708.00 | 5,697.49 | -0.20% | 826 |
| Jul 15, 2026 | 5,895.00 | 5,924.00 | 5,718.11 | 5,719.50 | 5,708.97 | -3.17% | 384 |