Invesco S

SPVU
🏛️ États-Unis →
55.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 54.87 55.33 54.87 55.18 0.0M
2025-09-25 54.76 54.76 54.66 54.67 0.0M
2025-09-24 54.87 55.08 54.87 54.91 0.0M
2025-09-23 54.24 55.07 54.24 54.67 0.0M
2025-09-22 54.10 54.32 54.10 54.32 0.0M
2025-09-19 54.86 54.86 54.59 54.77 0.0M
2025-09-18 54.84 54.90 54.74 54.90 0.1M
2025-09-17 54.95 54.96 54.72 54.88 0.0M
2025-09-16 54.60 54.60 54.22 54.55 0.0M
2025-09-15 54.68 54.69 54.59 54.61 0.0M
2025-09-12 55.17 55.17 55.00 55.00 0.0M
2025-09-11 54.51 55.21 54.51 55.21 0.0M
2025-09-10 54.41 54.51 54.03 54.51 0.0M
2025-09-09 54.29 54.60 54.29 54.37 0.0M
2025-09-08 54.14 54.18 53.74 54.08 0.0M
2025-09-05 54.62 54.82 54.15 54.29 0.0M
2025-09-04 54.30 54.60 54.30 54.60 0.0M
2025-09-03 54.46 54.46 54.02 54.23 0.0M
2025-09-02 54.32 54.52 54.28 54.52 0.0M
2025-08-29 54.73 54.74 54.51 54.70 0.0M
2025-08-28 54.50 54.50 54.07 54.42 0.0M
2025-08-27 53.95 54.49 53.95 54.44 0.0M
2025-08-26 53.96 54.05 53.82 54.05 0.0M
2025-08-25 54.03 54.08 53.89 53.96 0.0M
2025-08-22 53.38 54.23 53.38 54.15 0.0M
2025-08-21 52.94 53.17 52.65 53.08 0.0M
2025-08-20 53.02 53.19 52.89 53.15 0.0M
2025-08-19 52.73 53.22 52.73 53.03 0.0M
2025-08-18 52.58 52.88 52.54 52.80 0.0M
2025-08-15 52.81 52.87 52.52 52.62 0.0M
2025-08-14 52.07 52.41 51.96 52.41 0.0M
2025-08-13 51.81 52.30 51.81 52.30 0.0M
2025-08-12 50.97 51.65 50.97 51.60 0.0M
2025-08-11 51.15 51.27 50.70 50.77 0.0M
2025-08-08 50.60 50.99 50.60 50.92 0.0M
2025-08-07 50.90 50.94 50.30 50.36 0.0M
2025-08-06 50.83 50.94 50.66 50.66 0.0M
2025-08-05 50.57 50.76 50.44 50.76 0.0M
2025-08-04 50.24 50.41 50.24 50.39 0.0M
2025-08-01 50.17 50.27 50.06 50.16 0.0M
2025-07-31 51.40 51.63 50.95 50.95 0.0M
2025-07-30 51.79 51.88 51.40 51.54 0.0M
2025-07-29 52.01 52.06 51.71 51.77 0.0M
2025-07-28 52.43 52.43 51.97 52.06 0.0M
2025-07-25 52.15 52.29 51.89 52.29 0.0M
2025-07-24 52.42 52.70 52.08 52.08 0.0M
2025-07-23 52.28 52.73 52.28 52.73 0.0M
2025-07-22 51.99 52.15 51.88 52.11 0.0M
2025-07-21 51.67 51.87 51.45 51.45 0.0M
2025-07-18 51.78 51.78 51.35 51.46 0.0M
2025-07-17 51.42 51.74 51.42 51.74 0.0M
2025-07-16 51.83 51.83 51.47 51.59 0.0M
2025-07-15 52.40 52.40 51.60 51.60 0.0M
2025-07-14 52.42 52.51 52.25 52.46 0.0M
2025-07-11 52.54 52.67 52.28 52.57 0.0M
2025-07-10 52.54 53.00 52.38 52.81 0.0M
2025-07-09 52.58 52.61 52.28 52.51 0.0M
2025-07-08 52.17 52.60 52.17 52.60 0.0M
2025-07-07 52.65 52.65 52.00 52.32 0.0M
2025-07-03 52.70 52.96 52.70 52.89 0.0M
2025-07-02 52.75 52.75 52.38 52.63 0.0M
2025-07-01 51.86 53.04 51.86 53.04 0.0M
2025-06-30 51.86 52.02 51.86 52.02 0.0M
2025-06-27 51.73 51.96 51.61 51.77 0.0M
2025-06-26 51.24 51.78 51.24 51.61 0.1M
2025-06-25 51.21 51.25 51.07 51.12 0.0M
2025-06-24 51.18 51.59 51.18 51.44 0.0M
2025-06-23 51.12 51.24 50.90 51.24 0.0M
2025-06-20 51.53 51.53 51.31 51.40 0.0M
2025-06-18 51.25 51.33 51.16 51.16 0.0M
2025-06-17 51.29 51.43 51.05 51.05 0.0M
2025-06-16 51.24 51.42 51.20 51.32 0.0M
2025-06-13 51.01 51.19 50.97 51.00 0.0M
2025-06-12 50.86 51.27 50.86 51.27 0.0M
2025-06-11 51.38 51.38 51.04 51.16 0.0M
2025-06-10 51.31 51.31 51.20 51.23 0.0M
2025-06-09 50.75 51.10 50.75 50.89 0.0M
2025-06-06 50.51 50.89 50.51 50.88 0.0M
2025-06-05 50.16 50.31 50.10 50.17 0.0M
2025-06-04 50.81 50.81 50.27 50.27 0.0M
2025-06-03 50.30 50.80 50.29 50.73 0.0M
2025-06-02 50.10 50.40 50.02 50.32 0.1M
2025-05-30 50.09 50.51 50.08 50.39 0.0M
2025-05-29 50.17 50.22 49.95 50.22 0.0M
2025-05-28 50.52 50.52 49.98 49.98 0.0M
2025-05-27 50.04 50.53 49.93 50.49 0.0M
2025-05-23 49.57 49.95 49.56 49.79 0.0M
2025-05-22 49.82 50.22 49.82 49.97 0.0M
2025-05-21 51.02 51.02 50.25 50.25 0.0M
2025-05-20 51.47 51.52 51.27 51.32 0.0M
2025-05-19 51.30 51.59 51.30 51.46 0.0M
2025-05-16 50.95 51.61 50.95 51.61 0.0M
2025-05-15 50.41 51.08 50.41 51.01 0.0M
2025-05-14 50.93 50.93 50.53 50.56 0.0M
2025-05-13 51.02 51.21 50.88 50.89 0.0M
2025-05-12 51.16 51.25 50.87 50.98 0.0M
2025-05-09 50.23 50.31 50.15 50.16 0.0M
2025-05-08 50.04 50.53 50.04 50.11 0.0M
2025-05-07 49.78 50.02 49.78 49.79 0.0M
2025-05-06 49.50 49.77 49.42 49.64 0.0M
2025-05-05 49.61 49.92 49.40 49.65 0.0M
2025-05-02 49.82 50.03 49.82 50.03 0.0M
2025-05-01 49.57 49.64 49.03 49.31 0.0M
2025-04-30 48.71 49.45 48.71 49.45 0.0M
2025-04-29 49.01 49.49 49.01 49.47 0.0M
2025-04-28 49.30 49.30 48.93 49.26 0.0M
2025-04-25 48.90 49.10 48.73 49.05 0.0M
2025-04-24 48.80 49.32 48.77 49.28 0.0M
2025-04-23 49.02 49.52 48.58 48.85 0.0M
2025-04-22 47.69 48.44 47.69 48.36 0.0M
2025-04-21 47.84 47.84 46.80 47.20 0.0M
2025-04-17 47.41 48.50 47.41 48.09 0.0M
2025-04-16 48.07 48.32 47.45 47.60 0.0M
2025-04-15 48.24 48.42 48.02 48.02 0.0M
2025-04-14 48.16 48.22 47.76 48.03 0.0M
2025-04-11 46.84 47.62 46.48 47.53 0.0M
2025-04-10 47.70 47.70 46.15 46.96 0.1M
2025-04-09 45.18 48.68 45.11 48.51 0.0M
2025-04-08 48.19 48.19 45.35 45.67 0.0M
2025-04-07 45.45 46.61 45.05 46.26 0.0M
2025-04-04 48.40 48.40 46.54 46.62 0.1M
2025-04-03 50.38 50.38 49.64 49.64 0.0M
2025-04-02 51.28 52.01 51.28 52.00 0.0M
2025-04-01 51.53 51.69 51.20 51.63 0.0M
2025-03-31 51.07 51.72 51.07 51.72 0.0M
2025-03-28 51.84 51.84 51.03 51.17 0.0M
2025-03-27 51.81 52.05 51.75 51.89 0.0M
2025-03-26 51.90 52.40 51.90 52.07 0.0M
2025-03-25 51.86 51.86 51.65 51.74 0.0M
2025-03-24 51.55 51.79 51.47 51.73 0.0M
2025-03-21 51.28 51.50 51.28 51.47 0.0M
2025-03-20 51.89 51.96 51.78 51.82 0.0M
2025-03-19 51.45 51.83 51.45 51.76 0.0M
2025-03-18 51.35 51.35 51.09 51.31 0.0M
2025-03-17 50.99 51.30 50.94 51.28 0.0M
2025-03-14 50.15 50.57 50.10 50.57 0.0M
2025-03-13 49.74 50.26 49.59 49.59 0.0M
2025-03-12 50.05 50.05 49.40 49.70 0.0M
2025-03-11 50.59 50.59 49.85 50.01 0.0M
2025-03-10 50.71 51.09 50.45 50.73 0.0M
2025-03-07 50.60 51.25 50.60 51.18 0.0M
2025-03-06 50.28 50.70 50.12 50.69 0.0M
2025-03-05 49.95 50.75 49.95 50.65 0.0M
2025-03-04 51.13 51.15 50.43 50.43 0.0M
2025-03-03 52.55 52.74 51.38 51.63 0.0M
2025-02-28 51.95 52.37 51.74 52.37 0.0M
2025-02-27 51.86 51.86 51.56 51.56 0.0M
2025-02-26 51.79 51.83 51.32 51.37 0.0M
2025-02-25 51.64 51.78 51.61 51.78 0.0M
2025-02-24 51.58 51.82 51.58 51.62 0.0M
2025-02-21 51.80 51.82 51.38 51.38 0.0M
2025-02-20 52.04 52.07 51.73 52.00 0.0M
2025-02-19 51.82 52.15 51.82 52.08 0.0M
2025-02-18 51.55 51.98 51.55 51.90 0.0M
2025-02-14 51.53 51.76 51.53 51.59 0.0M
2025-02-13 51.10 51.40 51.07 51.40 0.0M
2025-02-12 50.95 51.12 50.89 50.94 0.0M
2025-02-11 50.88 51.17 50.80 51.17 0.0M
2025-02-10 50.91 50.96 50.84 50.91 0.0M
2025-02-07 51.17 51.17 50.84 50.90 0.0M
2025-02-06 51.49 51.49 51.07 51.13 0.0M
2025-02-05 51.20 51.38 51.09 51.38 0.0M
2025-02-04 50.64 51.38 50.64 51.27 0.0M
2025-02-03 50.40 51.09 50.27 50.91 0.0M
2025-01-31 51.63 51.63 51.13 51.13 0.0M
2025-01-30 51.80 51.83 51.43 51.68 0.0M
2025-01-29 51.79 52.17 51.79 51.85 0.0M
2025-01-28 52.04 52.07 51.76 51.92 0.0M
2025-01-27 51.59 52.44 51.59 52.44 0.0M
2025-01-24 51.59 51.68 51.52 51.54 0.0M
2025-01-23 51.42 51.63 51.42 51.58 0.0M
2025-01-22 51.31 51.45 51.22 51.22 0.0M
2025-01-21 51.50 51.68 51.50 51.62 0.0M
2025-01-17 51.08 51.34 51.08 51.32 0.0M
2025-01-16 50.68 51.07 50.60 51.07 0.0M
2025-01-15 50.97 51.13 50.88 50.97 0.0M
2025-01-14 49.92 50.25 49.77 50.23 0.0M
2025-01-13 49.05 49.76 49.05 49.76 0.0M
2025-01-10 49.05 49.30 49.05 49.08 0.0M
2025-01-08 49.49 49.64 49.15 49.64 0.2M
2025-01-07 50.01 50.01 49.67 49.67 0.0M
2025-01-06 49.82 50.25 49.58 49.58 0.0M
2025-01-03 49.50 49.55 49.50 49.51 0.0M
2025-01-02 49.43 49.43 48.95 49.09 0.0M