Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) LSE
2,741.00
+5(+0.18%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
2,741.00
+5(+0.18%)
Currency In GBp
If you invested 1000 GBp in Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) 10 years ago, it would be worth 2,022.25 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,333.55 GBp, while 1000 GBp invested 1 year ago would be worth 1,079.25 GBp. This corresponds to total returns of 102.23%, 33.35%, 7.93%, respectively, with annualized returns of 7.3%, 5.92%, 7.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 2,756 | 2,736 | 2,736 | 2,758 | 2,736 | 53,052 |
| May 12, 2026 | 2,748 | 2,751 | 2,751 | 2,761 | 2,736 | 63,932 |
| May 11, 2026 | 2,735 | 2,720 | 2,720 | 2,743 | 2,720 | 139,599 |
| May 08, 2026 | 2,746 | 2,738 | 2,738 | 2,754 | 2,729 | 40,803 |
| May 07, 2026 | 2,763 | 2,739 | 2,739 | 2,763 | 2,721.3 | 65,084 |
| May 06, 2026 | 2,764 | 2,758 | 2,758 | 2,768 | 2,743 | 110,644 |
| May 05, 2026 | 2,757 | 2,747 | 2,747 | 2,760 | 2,741 | 35,361 |
| May 01, 2026 | 2,782 | 2,766 | 2,766 | 2,785 | 2,761 | 124,131 |
| April 30, 2026 | 2,746 | 2,778 | 2,778 | 2,792.09 | 2,724 | 66,579 |
| April 29, 2026 | 2,763 | 2,751 | 2,751 | 2,768 | 2,746 | 385,080 |
| April 28, 2026 | 2,741 | 2,762 | 2,762 | 2,775 | 2,738 | 95,636 |
| April 27, 2026 | 2,731 | 2,735.5 | 2,735.5 | 2,753 | 2,715 | 36,643 |
| April 24, 2026 | 2,767 | 2,745.5 | 2,745.5 | 2,767 | 2,743 | 208,168 |
| April 23, 2026 | 2,739 | 2,754 | 2,754 | 2,761 | 2,737 | 136,803 |
| April 22, 2026 | 2,747 | 2,742 | 2,742 | 2,756.8 | 2,739.9 | 24,959 |
| April 21, 2026 | 2,767 | 2,750 | 2,750 | 2,776 | 2,750 | 88,587 |
| April 20, 2026 | 2,760 | 2,774 | 2,774 | 2,783 | 2,759 | 57,469 |
| April 17, 2026 | 2,753 | 2,748.5 | 2,748.5 | 2,755 | 2,723 | 100,753 |
| April 16, 2026 | 2,712 | 2,737 | 2,737 | 2,746.8 | 2,708 | 84,536 |
| April 15, 2026 | 2,721 | 2,711 | 2,711 | 2,725 | 2,705 | 30,064 |
| April 14, 2026 | 2,730 | 2,717 | 2,717 | 2,730 | 2,699 | 42,120 |
| April 13, 2026 | 2,763 | 2,727 | 2,727 | 2,763 | 2,727 | 28,004 |
| April 10, 2026 | 2,781 | 2,759 | 2,759 | 2,782 | 2,759 | 51,414 |
| April 09, 2026 | 2,777 | 2,782 | 2,782 | 2,785.56 | 2,763 | 46,243 |
| April 08, 2026 | 2,784 | 2,751 | 2,751 | 2,788 | 2,746 | 69,146 |
| April 07, 2026 | 2,811 | 2,802 | 2,802 | 2,814 | 2,798 | 40,869 |
| April 02, 2026 | 2,779 | 2,799 | 2,799 | 2,800 | 2,775 | 148,532 |
| April 01, 2026 | 2,788 | 2,768 | 2,768 | 2,805 | 2,758.2 | 31,525 |
| March 31, 2026 | 2,806 | 2,797 | 2,797 | 2,823 | 2,783.2 | 41,216 |
| March 30, 2026 | 2,776 | 2,813 | 2,813 | 2,820 | 2,768 | 15,258 |
| March 27, 2026 | 2,769 | 2,784 | 2,784 | 2,784 | 2,760 | 48,655 |
| March 26, 2026 | 2,741 | 2,764.5 | 2,764.5 | 2,768 | 2,732.3 | 132,860 |
| March 25, 2026 | 2,744.95 | 2,740 | 2,740 | 2,748 | 2,732 | 31,714 |
| March 24, 2026 | 2,720 | 2,755 | 2,755 | 2,759 | 2,720 | 20,838 |
| March 23, 2026 | 2,717 | 2,720.5 | 2,720.5 | 2,781 | 2,682 | 49,722 |
| March 20, 2026 | 2,739.97 | 2,743 | 2,741.5 | 2,753 | 2,737 | 24,472 |
| March 19, 2026 | 2,768 | 2,749 | 2,749 | 2,774 | 2,732 | 137,205 |
| March 18, 2026 | 2,806 | 2,779 | 2,779 | 2,810 | 2,774 | 15,996 |
| March 17, 2026 | 2,796 | 2,819 | 2,819 | 2,822 | 2,793 | 21,894 |
| March 16, 2026 | 2,816 | 2,798.5 | 2,798.5 | 2,821 | 2,797 | 21,683 |
| March 13, 2026 | 2,784 | 2,818 | 2,818 | 2,822 | 2,784 | 2,967 |
| March 12, 2026 | 2,787 | 2,794 | 2,794 | 2,808 | 2,778 | 2,078 |
| March 11, 2026 | 2,840 | 2,812 | 2,788.56 | 2,841 | 2,800 | 52,500 |
| March 10, 2026 | 2,856.5 | 2,852 | 2,828.23 | 2,863 | 2,828 | 10,397 |
| March 09, 2026 | 2,880 | 2,854 | 2,830.21 | 2,895 | 2,839 | 24,748 |
| March 06, 2026 | 2,907 | 2,876.5 | 2,852.52 | 2,914 | 2,862.4 | 17,128 |
| March 05, 2026 | 2,924 | 2,917 | 2,892.68 | 2,925 | 2,888 | 16,517 |
| March 04, 2026 | 2,931 | 2,904 | 2,879.79 | 2,933 | 2,896 | 19,102 |
| March 03, 2026 | 2,964 | 2,923 | 2,898.63 | 2,964 | 2,908 | 88,600 |
| March 02, 2026 | 2,940 | 2,937 | 2,912.52 | 2,952 | 2,910 | 24,549 |
| February 27, 2026 | 2,905 | 2,922.5 | 2,898.14 | 2,923 | 2,899 | 29,713 |
| February 26, 2026 | 2,884 | 2,910 | 2,885.74 | 2,912.82 | 2,884 | 42,139 |
| February 25, 2026 | 2,900.99 | 2,878 | 2,854.01 | 2,911 | 2,863 | 14,335 |
| February 24, 2026 | 2,911 | 2,887 | 2,862.93 | 2,912 | 2,885 | 20,459 |
| February 23, 2026 | 2,894.25 | 2,902 | 2,877.81 | 2,926 | 2,893 | 64,661 |
| February 20, 2026 | 2,900 | 2,888 | 2,863.93 | 2,908 | 2,869 | 30,250 |
| February 19, 2026 | 2,885.32 | 2,893 | 2,868.88 | 2,918 | 2,882 | 106,333 |
| February 18, 2026 | 2,878 | 2,879.5 | 2,855.5 | 2,889.6 | 2,876 | 8,983 |
| February 17, 2026 | 2,911 | 2,878 | 2,854.01 | 2,934 | 2,874 | 125,084 |
| February 16, 2026 | 2,891 | 2,905 | 2,880.78 | 2,907 | 2,888 | 85,175 |