Invesco Large Cap Value ETF (PWV)

PWV
🏛️ Vereinigte Staaten →
65.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 65.11 65.60 65.11 65.41 0.1M
2025-09-25 64.86 65.09 64.75 64.93 0.1M
2025-09-24 64.95 65.10 64.72 64.78 0.0M
2025-09-23 64.51 65.26 64.51 64.84 0.0M
2025-09-22 64.51 64.67 64.42 64.58 0.0M
2025-09-19 65.11 65.11 64.77 64.94 0.0M
2025-09-18 64.72 65.09 64.72 65.05 0.0M
2025-09-17 64.49 65.17 64.49 64.93 0.1M
2025-09-16 64.63 64.64 64.32 64.49 0.2M
2025-09-15 64.77 64.77 64.47 64.55 0.0M
2025-09-12 64.81 65.06 64.73 64.74 0.0M
2025-09-11 64.37 65.00 64.37 64.99 0.0M
2025-09-10 64.20 64.32 63.88 64.25 0.0M
2025-09-09 63.94 64.39 63.93 64.22 0.0M
2025-09-08 63.88 63.90 63.52 63.86 0.0M
2025-09-05 64.64 64.64 63.93 64.10 0.0M
2025-09-04 64.38 64.67 64.38 64.66 0.0M
2025-09-03 64.28 64.28 63.86 64.18 0.0M
2025-09-02 64.00 64.44 63.96 64.44 0.0M
2025-08-29 64.42 64.68 64.42 64.65 0.0M
2025-08-28 64.55 64.55 64.26 64.50 0.0M
2025-08-27 64.10 64.61 64.10 64.50 0.0M
2025-08-26 63.96 64.29 63.84 64.29 0.0M
2025-08-25 64.26 64.33 64.00 64.01 0.0M
2025-08-22 63.87 64.47 63.87 64.29 0.1M
2025-08-21 63.40 63.67 63.40 63.56 0.0M
2025-08-20 63.44 63.78 63.42 63.64 0.1M
2025-08-19 62.99 63.43 62.99 63.30 0.0M
2025-08-18 62.99 63.11 62.99 63.06 0.0M
2025-08-15 63.42 63.42 62.94 62.98 0.0M
2025-08-14 62.99 63.24 62.89 63.22 0.0M
2025-08-13 62.91 63.23 62.91 63.23 0.0M
2025-08-12 62.39 62.86 62.39 62.84 0.1M
2025-08-11 62.33 62.47 62.11 62.17 0.1M
2025-08-08 62.08 62.39 62.05 62.26 0.0M
2025-08-07 62.21 62.21 61.68 61.85 0.0M
2025-08-06 61.86 62.16 61.75 61.90 0.0M
2025-08-05 61.88 62.04 61.61 61.80 0.0M
2025-08-04 61.34 61.79 61.34 61.79 0.0M
2025-08-01 60.99 61.36 60.93 61.22 0.0M
2025-07-31 62.12 62.49 61.71 61.83 0.0M
2025-07-30 62.68 62.68 61.97 62.22 0.0M
2025-07-29 62.51 62.72 62.44 62.55 0.0M
2025-07-28 62.80 62.80 62.25 62.32 0.0M
2025-07-25 62.65 62.80 62.49 62.76 0.1M
2025-07-24 62.78 62.95 62.54 62.68 0.1M
2025-07-23 62.39 62.86 62.39 62.86 0.0M
2025-07-22 61.84 62.27 61.84 62.20 0.0M
2025-07-21 62.02 62.32 61.86 61.87 0.0M
2025-07-18 61.95 62.01 61.74 61.86 0.1M
2025-07-17 61.39 61.88 61.37 61.79 0.0M
2025-07-16 61.39 61.60 61.07 61.55 0.1M
2025-07-15 61.90 61.90 61.25 61.30 0.0M
2025-07-14 62.00 62.20 61.86 62.20 0.0M
2025-07-11 62.17 62.17 61.94 62.02 0.0M
2025-07-10 62.11 62.52 61.96 62.44 0.0M
2025-07-09 62.33 62.33 61.93 62.10 0.0M
2025-07-08 62.25 62.35 62.16 62.22 0.1M
2025-07-07 62.68 62.89 62.17 62.42 0.0M
2025-07-03 62.63 63.00 62.63 62.92 0.0M
2025-07-02 62.65 62.65 62.33 62.59 0.0M
2025-07-01 62.18 62.70 62.14 62.56 0.0M
2025-06-30 61.94 62.19 61.85 62.14 0.0M
2025-06-27 61.77 61.96 61.48 61.72 0.1M
2025-06-26 61.28 61.74 61.28 61.72 0.0M
2025-06-25 61.18 61.18 60.99 61.05 0.0M
2025-06-24 61.11 61.41 61.11 61.28 0.2M
2025-06-23 60.65 60.99 60.27 60.94 0.0M
2025-06-20 60.81 61.00 60.69 60.84 0.1M
2025-06-18 60.41 60.83 60.41 60.49 0.0M
2025-06-17 60.73 60.75 60.28 60.34 0.0M
2025-06-16 60.75 61.03 60.67 60.78 0.0M
2025-06-13 60.66 60.89 60.35 60.45 0.1M
2025-06-12 60.61 61.00 60.53 60.99 0.0M
2025-06-11 60.91 60.91 60.62 60.80 0.0M
2025-06-10 60.55 60.86 60.50 60.77 0.1M
2025-06-09 60.62 60.72 60.34 60.44 0.0M
2025-06-06 60.52 60.76 60.41 60.62 0.0M
2025-06-05 60.07 60.18 59.77 60.00 0.0M
2025-06-04 60.62 60.62 59.98 59.98 0.1M
2025-06-03 59.90 60.51 59.86 60.45 0.1M
2025-06-02 59.89 60.04 59.39 60.03 0.0M
2025-05-30 59.61 60.03 59.59 59.86 0.0M
2025-05-29 59.81 59.82 59.28 59.82 0.0M
2025-05-28 60.14 60.14 59.55 59.63 0.0M
2025-05-27 59.72 60.08 59.63 60.08 0.0M
2025-05-23 58.82 59.34 58.76 59.21 0.1M
2025-05-22 59.26 59.55 58.93 59.19 0.1M
2025-05-21 60.18 60.18 59.38 59.40 0.1M
2025-05-20 60.49 60.67 60.27 60.51 0.0M
2025-05-19 60.25 60.75 60.25 60.69 0.0M
2025-05-16 60.34 60.68 60.24 60.65 0.0M
2025-05-15 59.58 60.37 59.58 60.35 0.0M
2025-05-14 59.68 59.70 59.48 59.55 0.0M
2025-05-13 59.67 60.07 59.64 59.85 0.0M
2025-05-12 59.47 59.77 59.34 59.63 0.0M
2025-05-09 58.58 58.58 58.24 58.31 0.0M
2025-05-08 58.25 58.87 58.25 58.34 0.0M
2025-05-07 57.68 58.17 57.68 57.99 0.0M
2025-05-06 57.53 57.92 57.38 57.60 0.0M
2025-05-05 57.64 58.15 57.64 57.86 0.0M
2025-05-02 57.69 58.11 57.49 58.01 0.0M
2025-05-01 57.10 57.46 56.95 56.98 0.0M
2025-04-30 56.95 57.31 56.32 57.15 0.0M
2025-04-29 56.77 57.44 56.77 57.30 0.0M
2025-04-28 56.79 57.21 56.62 57.01 0.0M
2025-04-25 56.53 56.76 56.50 56.73 0.0M
2025-04-24 55.93 56.78 55.77 56.67 0.0M
2025-04-23 56.37 56.90 55.83 56.11 0.0M
2025-04-22 54.78 55.60 54.78 55.52 0.0M
2025-04-21 54.93 54.93 53.61 54.13 0.0M
2025-04-17 54.69 55.71 54.69 55.23 0.0M
2025-04-16 55.03 55.38 54.18 54.57 0.1M
2025-04-15 55.23 55.69 55.17 55.18 0.0M
2025-04-14 55.23 55.38 54.75 55.06 0.0M
2025-04-11 53.50 54.70 53.14 54.44 0.0M
2025-04-10 54.59 54.66 52.40 53.74 0.1M
2025-04-09 51.27 55.73 51.27 55.46 0.1M
2025-04-08 54.46 54.62 51.48 52.26 0.1M
2025-04-07 51.59 54.40 50.82 52.94 0.1M
2025-04-04 55.38 55.49 52.99 53.07 0.2M
2025-04-03 57.84 58.14 56.71 56.75 0.0M
2025-04-02 58.85 59.76 58.85 59.71 0.1M
2025-04-01 59.29 59.48 58.69 59.29 0.0M
2025-03-31 58.28 59.64 58.28 59.51 0.0M
2025-03-28 59.54 59.54 58.54 58.71 0.1M
2025-03-27 59.77 59.96 59.48 59.57 0.0M
2025-03-26 60.11 60.50 59.85 59.98 0.1M
2025-03-25 60.12 60.21 59.77 59.96 0.0M
2025-03-24 59.53 60.04 59.53 59.95 0.0M
2025-03-21 59.38 59.50 59.06 59.50 0.0M
2025-03-20 59.33 59.88 59.33 59.65 0.0M
2025-03-19 59.08 59.97 59.08 59.70 0.0M
2025-03-18 59.18 59.33 58.89 59.02 0.0M
2025-03-17 58.48 59.48 58.48 59.29 0.0M
2025-03-14 57.76 58.57 57.65 58.51 0.0M
2025-03-13 57.88 58.12 57.23 57.37 0.1M
2025-03-12 58.28 58.39 57.48 57.90 0.1M
2025-03-11 58.61 58.61 57.74 57.93 0.0M
2025-03-10 59.07 59.25 58.14 58.66 0.0M
2025-03-07 59.15 59.75 58.79 59.60 0.1M
2025-03-06 59.28 59.72 59.02 59.29 0.1M
2025-03-05 59.43 60.09 59.06 59.86 0.0M
2025-03-04 60.40 60.40 59.51 59.62 0.0M
2025-03-03 61.40 61.65 60.37 60.70 0.0M
2025-02-28 60.40 61.25 60.34 61.24 0.0M
2025-02-27 60.26 60.79 60.26 60.31 0.0M
2025-02-26 60.62 60.66 60.12 60.21 0.0M
2025-02-25 60.58 60.78 60.36 60.53 0.0M
2025-02-24 60.57 60.71 60.45 60.45 0.0M
2025-02-21 60.79 60.87 60.35 60.39 0.0M
2025-02-20 60.65 60.89 60.47 60.88 0.0M
2025-02-19 60.34 60.81 60.34 60.80 0.1M
2025-02-18 60.04 60.51 60.04 60.49 0.0M
2025-02-14 60.25 60.40 60.03 60.06 0.0M
2025-02-13 59.88 60.13 59.66 60.08 0.0M
2025-02-12 59.66 59.79 59.51 59.64 0.0M
2025-02-11 59.73 60.12 59.63 60.11 0.0M
2025-02-10 59.95 59.95 59.51 59.79 0.0M
2025-02-07 60.09 60.09 59.59 59.62 0.1M
2025-02-06 60.42 60.42 59.65 59.89 0.0M
2025-02-05 59.90 60.25 59.90 60.25 0.1M
2025-02-04 59.24 59.83 59.24 59.70 0.0M
2025-02-03 58.59 59.50 58.59 59.33 0.0M
2025-01-31 59.75 59.82 59.24 59.29 0.0M
2025-01-30 59.69 59.88 59.46 59.74 0.0M
2025-01-29 59.23 59.62 59.21 59.29 0.0M
2025-01-28 59.55 59.63 59.04 59.12 0.0M
2025-01-27 59.30 59.81 59.25 59.81 0.0M
2025-01-24 59.49 59.65 59.38 59.42 0.0M
2025-01-23 59.24 59.66 59.24 59.65 0.0M
2025-01-22 59.55 59.55 59.17 59.18 0.0M
2025-01-21 59.37 59.88 59.37 59.72 0.0M
2025-01-17 59.03 59.33 59.03 59.22 0.0M
2025-01-16 58.42 58.84 58.35 58.83 0.0M
2025-01-15 58.57 58.69 58.45 58.55 0.0M
2025-01-14 57.44 57.81 57.29 57.81 0.0M
2025-01-13 56.55 57.22 56.55 57.22 0.1M
2025-01-10 57.11 57.11 56.45 56.58 0.0M
2025-01-08 57.01 57.20 56.63 57.20 0.1M
2025-01-07 57.38 57.53 57.04 57.17 0.0M
2025-01-06 57.56 57.73 57.07 57.14 0.0M
2025-01-03 57.19 57.43 57.03 57.36 0.0M
2025-01-02 57.25 57.46 56.72 56.95 0.0M