Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) LSE

2,700.00

+2.5(+0.09%)

Updated at November 07 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20252,6922,7002,7002,7102,68518,099
November 06, 20252,7002,697.52,697.52,7122,690.360,693
November 05, 20252,6972,6902,6902,7222,6899,395
November 04, 20252,6732,6952,6952,7012,67152,829
November 03, 20253,514.313,514.313,514.313,514.313,514.3151,164
October 31, 20252,6782,6942,6942,6982,67161,243
October 30, 20252,692.352,7012,7012,7062,6804,943
October 29, 20252,7172,7022,7022,7262,6954,448
October 28, 20252,7292,7202,7202,7452,7173,226
October 27, 20252,7392,7322,7322,7442,7239,178
October 24, 20252,7342,7412,7412,7432,73016,912
October 23, 20252,7432,7302,7302,7512,726.385,884
October 22, 20252,7382,751.52,751.52,752.632,73345,943
October 21, 20252,7202,7292,7292,7362,71818,146
October 20, 20252,703.62,7082,7082,7142,69427,245
October 17, 20252,6612,6952,6952,6962,652104,510
October 16, 20252,702.82,7012,7012,7092,697827
October 15, 20252,7152,7082,7082,7352,70831,565
October 14, 20252,6932,7012,7012,7102,68835,441
October 13, 20252,6992,6962,6962,7062,68065,965
October 10, 20252,7222,7102,7102,7382,69726,192
October 09, 20252,7302,733.52,7312,7382,7233,681
October 08, 20252,7492,7302,7302,7492,72314,444
October 07, 20252,727.262,738.52,738.52,7462,7222,988
October 06, 20252,761.382,739.52,739.52,7662,734.232,202
October 03, 20252,750.52,751.52,751.52,7682,7422,101
October 02, 20252,7442,7462,7462,7612,74353,233
October 01, 20252,7252,7482,7482,7482,72435,568
September 30, 20252,7172,7202,7202,7302,70723,577
September 29, 20252,7282,7162,7162,7312,703.27,203
September 26, 20252,7182,715.52,715.52,7312,71344,697
September 25, 20252,7172,7232,7232,7312,654107,308
September 24, 20252,7112,7142,7142,7272,70531,242
September 23, 20252,6812,7052,7052,7072,67914,339
September 22, 20252,6992,6912,6912,7182,68210,594
September 19, 20252,7022,703.52,703.52,7172,69810,206
September 18, 20252,6832,692.52,692.52,6972,676.9953,145
September 17, 20252,6712,6862,6862,6912,66617,369
September 16, 20252,6742,6652,6652,6812,6627,817
September 15, 20252,7062,6872,6872,7092,68743,346
September 12, 20252,716.12,7102,7102,7202,7072,751
September 11, 20252,7042,7082,7082,7272,692.0814,417
September 10, 20252,7082,7042,682.652,7162,69818,552
September 09, 20252,7212,7262,7262,7262,7116,897
September 08, 20252,7432,7202,7202,7502,70323,144
September 05, 20252,753.552,741.52,741.52,7552,73414,709
September 04, 20252,7432,7492,7492,7602,74115,413
September 03, 20252,737.752,7312,7312,7472,72829,429
September 02, 20252,7412,745.52,745.52,7722,73040,240
September 01, 20252,7442,739.52,739.52,7482,73714,265
August 29, 20252,7272,7332,7332,7622,7249,127
August 28, 20252,7512,7132,7132,7592,71117,914
August 27, 20252,7332,7372,7372,7522,73016,274
August 26, 20252,7402,7202,7202,7602,71720,472
August 22, 20252,741.22,7512,7512,7672,7386,209
August 21, 20252,726.682,7382,7382,7382,71219,425
August 20, 20252,7152,7222,7222,7482,7086,948
August 19, 20252,6752,7042,7042,713.92,67222,411
August 18, 20252,688.292,6862,6862,7102,6654,693
August 15, 20252,6892,6762,6762,6922,672.11,449
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved