Invesco S

QVMM
🏛️ Vereinigte Staaten →
30.33
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
2024-12-31 28.68 28.68 28.68 28.68 0.0M
2024-12-30 28.67 28.67 28.67 28.67 0.0M
2024-12-27 28.82 28.82 28.78 28.78 0.0M
2024-12-26 29.07 29.10 29.07 29.10 0.0M
2024-12-24 28.99 28.99 28.99 28.99 0.0M
2024-12-23 28.78 28.78 28.78 28.78 0.0M
2024-12-20 28.73 29.07 28.73 28.79 0.0M
2024-12-19 28.64 28.64 28.64 28.64 0.0M
2024-12-18 29.91 29.91 28.74 28.74 0.0M
2024-12-17 29.96 29.96 29.85 29.85 0.0M
2024-12-16 30.22 30.22 30.22 30.22 0.0M
2024-12-13 30.24 30.24 30.24 30.24 0.0M
2024-12-12 30.56 30.56 30.41 30.41 0.0M
2024-12-11 30.77 30.77 30.59 30.59 0.0M
2024-12-10 30.37 30.37 30.37 30.37 0.0M
2024-12-09 31.03 31.03 30.59 30.59 0.0M
2024-12-06 30.79 30.79 30.75 30.75 0.0M
2024-12-05 31.26 31.26 30.78 30.78 0.0M
2024-12-04 31.01 31.07 31.01 31.07 0.0M
2024-12-03 30.97 31.00 30.87 31.00 0.0M
2024-12-02 31.17 31.17 31.10 31.10 0.0M
2024-11-29 31.18 31.18 31.18 31.18 0.0M
2024-11-27 31.22 31.22 31.14 31.14 0.0M
2024-11-26 31.28 31.31 31.26 31.26 0.0M
2024-11-25 31.56 31.56 31.41 31.41 0.0M
2024-11-22 30.87 30.95 30.87 30.95 0.0M
2024-11-21 30.46 30.46 30.46 30.46 0.0M
2024-11-20 29.85 29.94 29.85 29.94 0.0M
2024-11-19 29.78 29.78 29.78 29.78 0.0M
2024-11-18 29.78 29.78 29.78 29.78 0.0M
2024-11-15 29.73 29.74 29.70 29.74 0.0M
2024-11-14 30.13 30.13 30.00 30.00 0.0M
2024-11-13 30.29 30.29 30.29 30.29 0.0M
2024-11-12 30.50 30.50 30.46 30.46 0.0M
2024-11-11 30.75 30.75 30.75 30.75 0.0M
2024-11-08 30.46 30.51 30.46 30.51 0.0M
2024-11-07 30.36 30.36 30.36 30.36 0.0M
2024-11-06 30.43 30.43 30.43 30.43 0.0M
2024-11-05 29.15 29.15 29.15 29.15 0.0M
2024-11-04 28.87 28.89 28.72 28.72 0.0M
2024-11-01 28.68 28.68 28.64 28.64 0.0M
2024-10-31 28.79 28.79 28.66 28.66 0.0M
2024-10-30 29.08 29.08 29.00 29.00 0.0M
2024-10-29 29.05 29.06 29.02 29.02 0.0M
2024-10-28 29.03 29.03 29.03 29.03 0.0M
2024-10-25 29.00 29.00 28.71 28.71 0.0M
2024-10-24 28.93 28.93 28.93 28.93 0.0M
2024-10-23 28.87 28.87 28.87 28.87 0.0M
2024-10-22 29.15 29.15 29.00 29.04 0.0M
2024-10-21 29.49 29.49 29.21 29.21 0.0M
2024-10-18 29.55 29.58 29.55 29.58 0.0M
2024-10-17 29.55 29.56 29.55 29.56 0.0M
2024-10-16 29.53 29.53 29.53 29.53 0.0M
2024-10-15 29.26 29.26 29.26 29.26 0.0M
2024-10-14 29.34 29.34 29.34 29.34 0.0M
2024-10-11 29.13 29.16 29.07 29.16 0.0M
2024-10-10 28.68 28.72 28.68 28.68 0.0M
2024-10-09 28.79 28.82 28.79 28.82 0.0M
2024-10-08 28.69 28.73 28.65 28.65 0.0M
2024-10-07 28.59 28.63 28.52 28.63 0.0M
2024-10-04 28.87 28.89 28.81 28.81 0.0M
2024-10-03 28.54 28.54 28.54 28.54 0.0M
2024-10-02 28.73 28.73 28.65 28.65 0.0M
2024-10-01 28.52 28.65 28.50 28.65 0.0M
2024-09-30 28.88 28.90 28.88 28.90 0.0M
2024-09-27 28.87 28.87 28.87 28.87 0.0M
2024-09-26 28.84 28.84 28.80 28.80 0.0M
2024-09-25 28.56 28.56 28.56 28.56 0.0M
2024-09-24 28.85 28.86 28.85 28.86 0.0M
2024-09-23 28.82 28.85 28.57 28.85 0.0M
2024-09-20 28.74 28.78 28.74 28.78 0.0M
2024-09-19 28.99 28.99 28.99 28.99 0.0M
2024-09-18 28.45 28.50 28.45 28.50 0.0M
2024-09-17 28.52 28.52 28.47 28.47 0.0M
2024-09-16 28.34 28.34 28.34 28.34 0.0M
2024-09-13 28.01 28.09 28.01 28.09 0.0M
2024-09-12 27.39 27.63 27.39 27.60 0.0M
2024-09-11 26.95 27.39 26.95 27.39 0.0M
2024-09-10 27.27 27.28 27.25 27.28 0.0M
2024-09-09 27.48 27.54 27.35 27.35 0.0M
2024-09-06 27.63 27.63 27.16 27.22 0.0M
2024-09-05 27.81 27.81 27.59 27.59 0.0M
2024-09-04 27.96 27.96 27.82 27.82 0.0M
2024-09-03 28.25 28.25 27.89 27.89 0.0M
2024-08-30 28.65 28.65 28.41 28.65 0.0M
2024-08-29 28.59 28.72 28.43 28.43 0.0M
2024-08-28 28.36 28.36 28.36 28.36 0.0M
2024-08-27 28.47 28.47 28.42 28.46 0.0M
2024-08-26 28.93 28.93 28.57 28.57 0.0M
2024-08-23 28.59 28.67 28.59 28.67 0.0M
2024-08-22 28.12 28.19 28.03 28.03 0.0M
2024-08-21 28.05 28.21 28.00 28.21 0.0M
2024-08-20 27.96 27.96 27.84 27.84 0.0M
2024-08-19 28.03 28.09 28.03 28.09 0.0M
2024-08-16 27.95 27.95 27.86 27.86 0.0M
2024-08-15 27.93 28.00 27.83 27.83 0.0M
2024-08-14 27.36 27.36 27.33 27.35 0.0M
2024-08-13 27.37 27.37 27.33 27.33 0.0M
2024-08-12 27.09 27.09 26.94 26.94 0.0M
2024-08-09 27.16 27.16 27.14 27.14 0.0M
2024-08-08 27.08 27.22 27.08 27.12 0.0M
2024-08-07 27.16 27.16 26.59 26.59 0.0M
2024-08-06 27.00 27.16 26.79 26.79 0.0M
2024-08-05 26.29 26.91 26.29 26.60 0.0M
2024-08-02 27.27 27.31 27.27 27.31 0.0M
2024-08-01 28.05 28.09 27.91 28.09 0.0M
2024-07-31 28.72 28.77 28.72 28.75 0.0M
2024-07-30 28.52 28.62 28.51 28.55 0.1M
2024-07-29 28.31 28.51 28.31 28.45 0.0M
2024-07-26 28.39 28.48 28.37 28.48 0.0M
2024-07-25 28.06 28.06 28.06 28.06 0.0M
2024-07-24 28.28 28.29 27.77 27.77 0.0M
2024-07-23 28.37 28.38 28.32 28.32 0.0M
2024-07-22 28.23 28.26 28.23 28.26 0.0M
2024-07-19 27.80 27.91 27.80 27.91 0.0M
2024-07-18 28.27 28.27 28.14 28.14 0.0M
2024-07-17 28.42 28.76 28.42 28.44 0.0M
2024-07-16 28.83 28.83 28.83 28.83 0.0M
2024-07-15 28.25 28.25 28.09 28.09 0.0M
2024-07-11 27.68 27.68 27.68 27.68 0.0M
2024-07-10 26.99 27.01 26.92 27.01 0.0M
2024-07-09 26.77 26.81 26.68 26.68 0.0M
2024-07-08 27.02 27.02 26.82 26.86 0.0M
2024-07-05 26.77 26.77 26.77 26.77 0.0M
2024-07-03 26.99 27.00 26.99 27.00 0.0M
2024-07-02 26.88 27.00 26.88 26.90 0.0M
2024-07-01 26.94 26.94 26.82 26.82 0.0M
2024-06-28 27.06 27.06 27.06 27.06 0.0M
2024-06-27 27.07 27.07 26.94 27.04 0.0M
2024-06-26 26.82 26.89 26.82 26.89 0.0M
2024-06-25 27.06 27.08 26.98 26.98 0.0M
2024-06-24 27.40 27.40 27.28 27.28 0.0M
2024-06-21 27.03 27.14 27.03 27.14 0.0M
2024-06-20 27.23 27.29 27.13 27.13 0.0M
2024-06-18 27.17 27.18 27.17 27.18 0.0M
2024-06-17 27.09 27.12 27.09 27.12 0.0M
2024-06-14 26.85 26.91 26.82 26.84 0.0M
2024-06-13 27.29 27.30 27.23 27.23 0.0M
2024-06-12 27.66 27.66 27.39 27.42 0.0M
2024-06-11 27.03 27.08 27.03 27.04 0.0M
2024-06-10 27.13 27.24 27.11 27.14 0.0M
2024-06-07 27.12 27.12 27.12 27.12 0.0M
2024-06-06 27.33 27.50 27.31 27.31 0.0M
2024-06-05 27.38 27.51 27.38 27.42 0.0M
2024-06-04 27.23 27.24 27.13 27.13 0.0M
2024-06-03 27.42 27.47 27.42 27.47 0.0M
2024-05-31 27.72 27.72 27.72 27.72 0.0M
2024-05-30 27.39 27.40 27.29 27.39 0.0M
2024-05-29 27.14 27.14 27.14 27.14 0.0M
2024-05-28 27.48 27.48 27.48 27.48 0.0M
2024-05-24 27.65 27.66 27.65 27.66 0.0M
2024-05-23 27.74 27.74 27.43 27.43 0.0M
2024-05-22 27.82 27.82 27.79 27.79 0.0M
2024-05-21 28.00 28.03 28.00 28.00 0.0M
2024-05-20 28.18 28.18 28.05 28.05 0.0M
2024-05-17 28.05 28.05 28.02 28.02 0.0M
2024-05-16 28.18 28.18 28.06 28.06 0.0M
2024-05-15 28.27 28.27 28.27 28.27 0.0M
2024-05-14 28.11 28.15 28.02 28.10 0.0M
2024-05-13 27.90 27.94 27.84 27.84 0.0M
2024-05-10 27.85 27.92 27.82 27.83 0.0M
2024-05-09 27.78 27.82 27.78 27.82 0.0M
2024-05-08 27.66 27.66 27.55 27.57 0.0M
2024-05-07 27.72 27.72 27.72 27.72 0.0M
2024-05-06 27.52 27.54 27.52 27.54 0.0M
2024-05-03 27.18 27.31 27.12 27.17 0.0M
2024-05-01 27.00 27.00 26.61 26.61 0.0M
2024-04-30 26.57 26.57 26.57 26.57 0.0M
2024-04-26 27.02 27.02 26.88 26.88 0.0M
2024-04-25 26.84 26.84 26.82 26.82 0.0M
2024-04-24 26.94 26.96 26.94 26.96 0.0M
2024-04-23 26.94 26.94 26.94 26.94 0.0M
2024-04-22 26.61 26.61 26.59 26.59 0.0M
2024-04-19 26.35 26.35 26.35 26.35 0.0M
2024-04-18 26.74 26.74 26.35 26.35 0.0M
2024-04-17 26.33 26.33 26.30 26.30 0.0M
2024-04-16 26.54 26.54 26.51 26.51 0.0M
2024-04-12 27.05 27.05 26.90 26.90 0.0M
2024-04-11 27.21 27.32 27.21 27.32 0.0M
2024-04-09 27.82 27.87 27.80 27.87 0.0M
2024-04-08 27.85 27.85 27.85 27.85 0.0M
2024-04-05 27.75 27.75 27.75 27.75 0.0M
2024-04-04 27.52 27.52 27.52 27.52 0.0M
2024-04-03 27.83 27.83 27.79 27.79 0.0M
2024-04-02 27.70 27.70 27.70 27.70 0.0M
2024-04-01 28.34 28.34 28.17 28.17 0.0M
2024-03-28 28.27 28.27 28.27 28.27 0.0M
2024-03-27 28.11 28.11 28.11 28.11 0.0M
2024-03-26 27.69 27.69 27.69 27.69 0.0M
2024-03-25 27.68 27.73 27.68 27.73 0.0M
2024-03-22 27.73 27.73 27.73 27.73 0.0M
2024-03-21 27.96 27.96 27.96 27.96 0.0M
2024-03-20 27.62 27.62 27.62 27.62 0.0M
2024-03-18 27.56 27.56 27.16 27.16 0.0M
2024-03-15 27.23 27.23 27.23 27.23 0.0M
2024-03-14 27.23 27.23 27.12 27.22 0.0M
2024-03-13 27.54 27.54 27.54 27.54 0.0M
2024-03-12 27.45 27.45 27.45 27.45 0.0M
2024-03-11 27.23 27.30 27.23 27.30 0.0M
2024-03-08 27.42 27.42 27.42 27.42 0.0M
2024-03-07 27.56 27.56 27.56 27.56 0.0M
2024-03-06 27.30 27.30 27.30 27.30 0.0M
2024-03-05 27.14 27.14 27.14 27.14 0.0M
2024-03-04 27.18 27.18 27.18 27.18 0.0M
2024-03-01 26.95 26.95 26.95 26.95 0.0M
2024-02-29 26.78 26.82 26.78 26.82 0.0M
2024-02-28 26.63 26.63 26.55 26.59 0.0M
2024-02-27 26.59 26.59 26.59 26.59 0.0M
2024-02-26 26.50 26.50 26.50 26.50 0.0M
2024-02-23 26.54 26.54 26.54 26.54 0.0M
2024-02-22 26.53 26.53 26.53 26.53 0.0M
2024-02-21 26.12 26.12 26.12 26.12 0.0M
2024-02-20 26.04 26.04 26.04 26.04 0.0M
2024-02-16 26.25 26.25 26.25 26.25 0.0M
2024-02-14 25.82 26.02 25.82 26.02 0.0M
2024-02-13 25.62 25.62 25.62 25.62 0.0M
2024-02-12 26.22 26.27 26.22 26.27 0.0M
2024-02-09 25.99 25.99 25.99 25.99 0.0M
2024-02-08 25.65 25.78 25.63 25.78 0.0M
2024-02-06 25.44 25.44 25.44 25.44 0.0M
2024-02-05 25.35 25.35 25.35 25.35 0.0M
2024-02-02 25.60 25.60 25.60 25.60 0.0M
2024-02-01 25.58 25.58 25.58 25.58 0.0M
2024-01-31 25.30 25.30 25.30 25.30 0.0M
2024-01-30 25.74 25.74 25.74 25.74 0.0M
2024-01-29 25.74 25.74 25.74 25.74 0.0M
2024-01-26 25.50 25.54 25.50 25.54 0.0M
2024-01-24 25.53 25.53 25.32 25.32 0.0M
2024-01-23 25.49 25.49 25.49 25.49 0.0M
2024-01-18 25.03 25.03 25.03 25.03 0.0M
2024-01-17 24.84 24.84 24.84 24.84 0.0M
2024-01-16 25.00 25.00 25.00 25.00 0.0M
2024-01-11 25.19 25.19 25.19 25.19 0.0M
2024-01-10 25.08 25.20 25.08 25.20 0.0M
2024-01-09 25.21 25.21 25.13 25.14 0.0M
2024-01-08 25.31 25.31 25.31 25.31 0.0M
2024-01-05 24.94 24.99 24.87 24.99 0.0M
2024-01-04 24.93 24.93 24.93 24.93 0.0M
2024-01-03 25.08 25.20 24.98 24.98 0.0M
2024-01-02 25.56 25.56 25.53 25.53 0.0M