Invesco S

QVML
🏛️ États-Unis →
39.00
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 38.89 39.00 38.89 39.00 0.0M
2025-09-25 38.72 38.80 38.72 38.80 0.0M
2025-09-24 39.04 39.06 38.86 38.93 0.1M
2025-09-23 39.31 39.31 39.02 39.07 0.1M
2025-09-22 39.12 39.30 39.09 39.30 0.0M
2025-09-19 39.08 39.23 39.03 39.23 0.0M
2025-09-18 38.97 39.12 38.94 39.05 0.0M
2025-09-17 38.80 38.80 38.80 38.80 0.0M
2025-09-16 38.83 38.89 38.81 38.84 0.0M
2025-09-15 38.80 38.84 38.80 38.84 0.0M
2025-09-12 38.80 38.80 38.73 38.73 0.0M
2025-09-11 38.83 38.83 38.83 38.83 0.0M
2025-09-10 38.62 38.62 38.44 38.49 0.0M
2025-09-09 38.34 38.48 38.34 38.48 0.0M
2025-09-08 38.34 38.34 38.27 38.31 0.0M
2025-09-05 38.12 38.24 38.12 38.24 0.0M
2025-09-04 38.24 38.46 38.24 38.46 0.0M
2025-09-03 38.02 38.11 38.02 38.11 0.0M
2025-09-02 37.89 37.91 37.87 37.91 0.1M
2025-08-29 38.36 38.36 38.18 38.18 0.0M
2025-08-28 38.37 38.44 38.29 38.41 0.0M
2025-08-27 38.22 38.31 38.13 38.31 0.0M
2025-08-26 38.22 38.22 38.22 38.22 0.0M
2025-08-25 38.18 38.21 38.08 38.08 0.0M
2025-08-22 38.26 38.26 38.19 38.20 0.0M
2025-08-21 37.61 37.67 37.55 37.65 0.0M
2025-08-20 37.82 37.82 37.82 37.82 0.0M
2025-08-19 38.03 38.03 37.85 37.85 0.0M
2025-08-18 37.99 38.07 37.99 38.07 0.3M
2025-08-15 38.04 38.06 37.90 38.03 0.0M
2025-08-14 37.99 38.14 37.99 38.11 0.0M
2025-08-13 37.96 38.11 37.96 38.11 0.3M
2025-08-12 37.80 37.95 37.78 37.90 0.0M
2025-08-11 37.65 37.65 37.49 37.49 0.0M
2025-08-08 37.51 37.62 37.48 37.62 0.0M
2025-08-07 37.27 37.31 37.17 37.25 0.0M
2025-08-06 37.16 37.39 37.16 37.30 0.0M
2025-08-05 37.12 37.15 36.92 37.02 0.0M
2025-08-04 36.99 37.12 36.99 37.12 0.0M
2025-08-01 36.92 36.92 36.56 36.64 0.0M
2025-07-31 37.62 37.62 37.22 37.22 0.0M
2025-07-30 37.53 37.61 37.41 37.41 0.0M
2025-07-29 37.52 37.59 37.47 37.48 0.0M
2025-07-28 37.63 37.63 37.51 37.61 0.0M
2025-07-25 37.56 37.68 37.56 37.67 0.0M
2025-07-24 37.55 37.59 37.54 37.54 0.0M
2025-07-23 37.37 37.47 37.32 37.46 0.0M
2025-07-22 37.02 37.18 37.00 37.18 0.0M
2025-07-21 37.06 37.27 37.06 37.09 0.0M
2025-07-18 37.00 37.03 37.00 37.03 0.0M
2025-07-17 36.92 37.05 36.87 37.05 0.0M
2025-07-16 36.86 36.86 36.86 36.86 0.0M
2025-07-15 36.84 36.84 36.78 36.78 0.0M
2025-07-14 36.91 36.97 36.91 36.93 0.0M
2025-07-11 36.90 36.93 36.88 36.88 0.0M
2025-07-10 37.06 37.06 37.01 37.01 0.0M
2025-07-09 36.74 36.90 36.74 36.90 0.0M
2025-07-08 36.77 36.77 36.71 36.72 0.0M
2025-07-07 36.93 36.94 36.75 36.75 0.0M
2025-07-03 36.93 37.06 36.93 37.01 0.0M
2025-07-02 36.63 36.73 36.63 36.73 0.0M
2025-07-01 36.53 36.66 36.50 36.65 0.0M
2025-06-30 36.52 36.64 36.39 36.62 0.0M
2025-06-27 36.35 36.38 36.32 36.32 0.0M
2025-06-26 36.08 36.11 36.08 36.11 0.0M
2025-06-25 35.89 35.89 35.81 35.81 0.0M
2025-06-24 35.85 35.87 35.81 35.81 0.0M
2025-06-23 35.24 35.40 35.06 35.40 0.0M
2025-06-20 35.39 35.39 35.24 35.24 0.0M
2025-06-18 35.41 35.48 35.30 35.30 0.0M
2025-06-17 35.49 35.49 35.32 35.32 0.0M
2025-06-16 35.65 35.65 35.60 35.60 0.0M
2025-06-13 35.29 35.58 35.20 35.20 0.0M
2025-06-12 35.53 35.64 35.53 35.61 0.0M
2025-06-11 35.78 35.78 35.51 35.53 0.0M
2025-06-10 35.52 35.73 35.52 35.69 0.0M
2025-06-09 35.48 35.62 35.46 35.46 0.0M
2025-06-06 35.47 35.53 35.36 35.48 0.0M
2025-06-05 35.33 35.46 35.00 35.00 0.0M
2025-06-04 35.24 35.34 35.24 35.27 0.0M
2025-06-03 35.16 35.39 35.16 35.30 0.6M
2025-06-02 34.84 35.14 34.84 35.07 0.0M
2025-05-30 34.95 35.07 34.82 34.99 0.0M
2025-05-29 35.05 35.05 34.94 34.97 0.0M
2025-05-28 35.08 35.10 34.85 34.85 0.0M
2025-05-27 34.89 35.04 34.86 35.04 0.0M
2025-05-23 34.15 34.52 34.15 34.34 0.0M
2025-05-22 34.55 34.76 34.55 34.58 0.0M
2025-05-21 35.04 35.21 34.63 34.63 0.0M
2025-05-20 35.17 35.17 35.12 35.15 0.0M
2025-05-19 35.26 35.30 35.14 35.30 0.0M
2025-05-16 35.26 35.32 35.26 35.32 0.0M
2025-05-15 34.96 35.04 34.96 35.04 0.0M
2025-05-14 34.89 34.98 34.89 34.95 0.0M
2025-05-13 34.88 34.88 34.88 34.88 0.0M
2025-05-12 34.50 34.54 34.38 34.54 0.0M
2025-05-09 33.55 33.55 33.46 33.46 0.0M
2025-05-08 33.63 33.63 33.39 33.41 0.0M
2025-05-07 33.24 33.24 33.22 33.22 0.0M
2025-05-06 33.20 33.20 33.10 33.12 0.0M
2025-05-05 33.46 33.46 33.29 33.29 0.0M
2025-05-02 33.44 33.58 33.44 33.53 0.0M
2025-05-01 33.39 33.40 33.11 33.11 0.0M
2025-04-30 32.29 32.99 32.29 32.99 0.0M
2025-04-29 32.78 32.98 32.75 32.98 0.0M
2025-04-28 32.87 32.87 32.49 32.80 0.0M
2025-04-25 32.45 32.74 32.44 32.74 0.0M
2025-04-24 31.95 32.54 31.95 32.54 0.0M
2025-04-23 31.95 32.09 31.86 31.98 0.0M
2025-04-22 31.00 31.61 31.00 31.43 0.0M
2025-04-21 30.53 30.62 30.36 30.62 0.0M
2025-04-17 31.17 31.68 31.17 31.35 0.0M
2025-04-16 31.77 31.77 31.05 31.34 0.0M
2025-04-15 32.28 32.31 32.02 32.10 0.0M
2025-04-14 32.34 32.34 31.99 32.13 0.0M
2025-04-11 31.21 31.82 31.09 31.81 0.0M
2025-04-10 31.64 31.64 30.59 31.26 0.0M
2025-04-09 29.46 32.39 29.46 32.39 0.0M
2025-04-08 31.18 31.18 29.39 29.48 0.1M
2025-04-07 29.12 30.01 28.80 30.00 0.0M
2025-04-04 30.11 30.11 30.11 30.11 0.0M
2025-04-03 32.34 32.34 32.11 32.11 0.0M
2025-04-02 33.46 33.87 33.46 33.87 0.0M
2025-04-01 33.39 33.65 33.35 33.61 0.0M
2025-03-31 33.04 33.50 33.03 33.50 0.0M
2025-03-28 33.57 33.57 33.23 33.28 0.0M
2025-03-27 33.99 34.09 33.97 33.97 0.0M
2025-03-26 34.39 34.39 33.97 34.04 0.0M
2025-03-25 34.43 34.44 34.36 34.43 0.0M
2025-03-24 34.22 34.35 34.22 34.35 0.0M
2025-03-21 33.55 33.77 33.55 33.77 0.0M
2025-03-20 34.06 34.06 33.77 33.83 0.0M
2025-03-19 33.77 34.08 33.65 33.93 0.0M
2025-03-18 33.50 33.60 33.49 33.54 0.0M
2025-03-17 33.75 34.04 33.73 33.89 0.0M
2025-03-14 33.27 33.64 33.27 33.64 0.1M
2025-03-13 33.24 33.26 32.82 32.91 0.0M
2025-03-12 33.44 33.51 33.36 33.39 0.0M
2025-03-11 33.37 33.37 33.11 33.30 0.0M
2025-03-10 33.85 33.85 33.36 33.56 0.0M
2025-03-07 34.25 34.40 33.88 34.40 0.0M
2025-03-06 34.39 34.52 34.06 34.16 0.0M
2025-03-05 34.46 34.79 34.46 34.75 0.0M
2025-03-04 34.34 34.90 34.34 34.43 0.0M
2025-03-03 35.42 35.44 34.70 34.84 0.0M
2025-02-28 35.07 35.45 35.05 35.45 0.0M
2025-02-27 35.68 35.68 34.92 34.92 0.0M
2025-02-26 35.69 35.69 35.45 35.45 0.0M
2025-02-25 35.29 35.55 35.28 35.44 0.0M
2025-02-24 35.79 35.79 35.53 35.53 0.0M
2025-02-21 35.66 35.66 35.66 35.66 0.0M
2025-02-20 36.25 36.28 36.25 36.26 0.0M
2025-02-19 36.32 36.38 36.30 36.38 0.0M
2025-02-18 36.20 36.26 36.20 36.26 0.0M
2025-02-14 36.28 36.29 36.22 36.22 0.0M
2025-02-13 36.04 36.19 36.02 36.19 0.0M
2025-02-12 35.68 35.83 35.68 35.83 0.0M
2025-02-11 35.97 35.97 35.97 35.97 0.0M
2025-02-10 35.85 35.86 35.72 35.86 0.0M
2025-02-07 36.05 36.05 35.62 35.62 0.0M
2025-02-06 35.96 35.96 35.77 35.91 0.0M
2025-02-05 35.56 35.77 35.56 35.76 0.0M
2025-02-04 35.41 35.61 35.41 35.60 0.0M
2025-02-03 35.39 35.39 35.39 35.39 0.0M
2025-01-31 35.95 35.95 35.61 35.61 0.0M
2025-01-30 35.81 35.90 35.81 35.85 0.0M
2025-01-29 35.58 35.58 35.40 35.49 0.0M
2025-01-28 35.46 35.62 35.46 35.62 0.0M
2025-01-27 35.16 35.37 35.16 35.36 0.0M
2025-01-24 35.87 35.96 35.80 35.84 0.0M
2025-01-23 35.87 35.92 35.87 35.92 0.0M
2025-01-22 35.77 35.84 35.74 35.80 0.0M
2025-01-21 35.27 35.60 35.27 35.58 0.0M
2025-01-17 35.29 35.31 35.21 35.22 0.0M
2025-01-16 35.04 35.04 34.90 34.90 0.0M
2025-01-15 34.98 35.21 34.93 34.93 0.0M
2025-01-14 34.40 34.40 34.24 34.34 0.0M
2025-01-13 34.05 34.33 34.05 34.33 0.0M
2025-01-10 34.66 34.66 34.24 34.24 0.0M
2025-01-08 34.77 34.80 34.77 34.80 0.0M
2025-01-07 34.88 34.88 34.72 34.72 0.0M
2025-01-06 35.04 35.35 35.01 35.03 0.0M
2025-01-03 34.94 34.94 34.90 34.90 0.0M
2025-01-02 34.77 34.77 34.36 34.52 0.0M