Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLG.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
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 1,832.29 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,422.14 GBp, while 1000 GBp invested 1 year ago would be worth 1,107.79 GBp. This corresponds to total returns of 83.23%, 42.21%, 10.78%, respectively, with annualized returns of 6.24%, 7.29%, 10.78%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 2,924.55 | 2,933.5 | 2,933.5 | 2,943 | 2,923 | 28,111 |
| August 20, 2026 | 2,934 | 2,945 | 2,945 | 2,948 | 2,932 | 15,568 |
| August 19, 2026 | 2,941 | 2,943 | 2,943 | 2,965 | 2,935 | 12,019 |
| August 18, 2026 | 2,930 | 2,945 | 2,945 | 2,955 | 2,926 | 16,329 |
| August 17, 2026 | 2,938 | 2,920 | 2,920 | 2,941 | 2,920 | 9,686 |
| August 14, 2026 | 2,950 | 2,949 | 2,949 | 2,955 | 2,940 | 1,346 |
| August 13, 2026 | 2,922 | 2,939 | 2,939 | 2,951 | 2,920 | 7,212 |
| August 12, 2026 | 2,916 | 2,909 | 2,909 | 2,916 | 2,894 | 3,186 |
| August 11, 2026 | 2,915 | 2,911 | 2,911 | 2,918 | 2,902 | 6,014 |
| August 10, 2026 | 2,926 | 2,904 | 2,904 | 2,926 | 2,895 | 12,220 |
| August 07, 2026 | 2,920 | 2,920 | 2,920 | 2,927 | 2,890 | 52,337 |
| August 06, 2026 | 2,928 | 2,919 | 2,919 | 2,942 | 2,911.8 | 11,097 |
| August 05, 2026 | 2,947 | 2,899.5 | 2,899.5 | 2,961 | 2,898 | 36,468 |
| August 04, 2026 | 2,927 | 2,927 | 2,927 | 2,938 | 2,898 | 4,590 |
| August 03, 2026 | 2,925 | 2,936 | 2,936 | 2,950 | 2,920 | 17,474 |
| July 31, 2026 | 2,919 | 2,916 | 2,916 | 2,936 | 2,913 | 50,485 |
| July 30, 2026 | 2,999.16 | 2,905.5 | 2,905.5 | 3,008 | 2,905.5 | 38,862 |
| July 29, 2026 | 3,029 | 3,036 | 3,036 | 3,039 | 3,027 | 13,609 |
| July 28, 2026 | 2,996 | 3,036 | 3,036 | 3,051 | 2,992 | 15,173 |
| July 27, 2026 | 2,973 | 2,993.5 | 2,993.5 | 3,002.8 | 2,962 | 6,078 |
| July 24, 2026 | 2,946 | 2,969.5 | 2,969.5 | 2,971 | 2,939 | 11,227 |
| July 23, 2026 | 2,950 | 2,948.5 | 2,948.5 | 2,953 | 2,936 | 8,399 |
| July 22, 2026 | 2,935 | 2,940 | 2,940 | 2,950.7 | 2,931 | 15,113 |
| July 21, 2026 | 2,922 | 2,923 | 2,923 | 2,933 | 2,915 | 16,089 |
| July 20, 2026 | 2,933.25 | 2,937.5 | 2,937.5 | 2,939.49 | 2,929 | 30,248 |
| July 17, 2026 | 2,968 | 2,967 | 2,967 | 3,002 | 2,960 | 23,293 |
| July 16, 2026 | 2,883 | 2,943.5 | 2,943.5 | 2,943.5 | 2,876 | 57,922 |
| July 15, 2026 | 2,889 | 2,896 | 2,896 | 2,917 | 2,883 | 43,234 |
| July 14, 2026 | 2,917 | 2,896.5 | 2,896.5 | 2,917 | 2,896 | 35,187 |
| July 13, 2026 | 2,910 | 2,910 | 2,910 | 2,929 | 2,901 | 28,128 |
| July 10, 2026 | 2,863 | 2,881.5 | 2,881.5 | 2,891.9 | 2,863 | 15,918 |
| July 09, 2026 | 2,869.5 | 2,885 | 2,885 | 2,889 | 2,867 | 18,437 |
| July 08, 2026 | 2,924 | 2,897.5 | 2,897.5 | 2,938.8 | 2,893 | 39,637 |
| July 07, 2026 | 2,897 | 2,939 | 2,939 | 2,949 | 2,896 | 17,171 |
| July 06, 2026 | 2,915 | 2,885 | 2,885 | 2,918 | 2,881 | 47,418 |
| July 03, 2026 | 2,909 | 2,900 | 2,900 | 2,922 | 2,896 | 21,248 |
| July 02, 2026 | 2,884 | 2,893.5 | 2,893.5 | 2,894 | 2,876 | 27,666 |
| July 01, 2026 | 2,879 | 2,887 | 2,887 | 2,902 | 2,844 | 19,119 |
| June 30, 2026 | 2,918 | 2,883 | 2,883 | 2,923.93 | 2,880 | 7,158 |
| June 29, 2026 | 2,921 | 2,898 | 2,898 | 2,931 | 2,898 | 26,162 |
| June 26, 2026 | 2,903 | 2,927 | 2,927 | 2,927 | 2,897 | 39,028 |
| June 25, 2026 | 2,866 | 2,892.5 | 2,892.5 | 2,910 | 2,853 | 34,390 |
| June 24, 2026 | 2,868 | 2,876 | 2,876 | 2,885 | 2,862.96 | 47,899 |
| June 23, 2026 | 2,824 | 2,862.5 | 2,862.5 | 2,862.5 | 2,814 | 52,555 |
| June 22, 2026 | 2,815 | 2,829 | 2,829 | 2,829 | 2,804 | 8,872 |
| June 19, 2026 | 2,821 | 2,819 | 2,819 | 2,822 | 2,807 | 16,777 |
| June 18, 2026 | 2,817 | 2,820 | 2,820 | 2,828 | 2,808 | 44,890 |
| June 17, 2026 | 2,836 | 2,825 | 2,825 | 2,836 | 2,822 | 9,911 |
| June 16, 2026 | 2,840.2 | 2,837 | 2,837 | 2,850 | 2,829 | 22,401 |
| June 15, 2026 | 2,860 | 2,843 | 2,843 | 2,865 | 2,843 | 16,840 |
| June 12, 2026 | 2,840 | 2,862 | 2,862 | 2,870 | 2,834 | 16,314 |
| June 11, 2026 | 2,849 | 2,856 | 2,856 | 2,869 | 2,840 | 5,683 |
| June 10, 2026 | 2,839.36 | 2,881.5 | 2,881.5 | 2,883 | 2,837 | 13,977 |
| June 09, 2026 | 2,808 | 2,831 | 2,831 | 2,832 | 2,806 | 29,669 |
| June 08, 2026 | 2,835 | 2,829.5 | 2,829.5 | 2,842 | 2,818.75 | 33,637 |
| June 05, 2026 | 2,788 | 2,822.5 | 2,822.5 | 2,822.5 | 2,782 | 38,415 |
| June 04, 2026 | 2,763 | 2,773 | 2,773 | 2,792 | 2,755 | 67,249 |
| June 03, 2026 | 2,773 | 2,770 | 2,770 | 2,785 | 2,765 | 41,932 |
| June 02, 2026 | 2,746 | 2,754 | 2,754 | 2,758 | 2,742 | 29,305 |
| June 01, 2026 | 2,764 | 2,758 | 2,758 | 2,782 | 2,758 | 19,153 |