Invesco S&P 500 High Dividend Low Volatility UCITS ETF - HDLG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,661	2,695	2,695	2,696	2,652	104,510
October 16, 2025	2,702.8	2,701	2,701	2,709	2,697	827
October 15, 2025	2,715	2,708	2,708	2,735	2,708	31,565
October 14, 2025	2,693	2,701	2,701	2,710	2,688	35,441
October 13, 2025	2,699	2,696	2,696	2,706	2,680	65,965
October 10, 2025	2,722	2,710	2,710	2,738	2,697	26,192
October 09, 2025	2,730	2,733.5	2,731	2,738	2,723	3,681
October 08, 2025	2,749	2,730	2,730	2,749	2,723	14,444
October 07, 2025	2,727.26	2,738.5	2,738.5	2,746	2,722	2,988
October 06, 2025	2,761.38	2,739.5	2,739.5	2,766	2,734.2	32,202
October 03, 2025	2,750.5	2,751.5	2,751.5	2,768	2,742	2,101
October 02, 2025	2,744	2,746	2,746	2,761	2,743	53,233
October 01, 2025	2,725	2,748	2,748	2,748	2,724	35,568
September 30, 2025	2,717	2,720	2,720	2,730	2,707	23,577
September 29, 2025	2,728	2,716	2,716	2,731	2,703.2	7,203
September 26, 2025	2,718	2,715.5	2,715.5	2,731	2,713	44,697
September 25, 2025	2,717	2,723	2,723	2,731	2,654	107,308
September 24, 2025	2,711	2,714	2,714	2,727	2,705	31,242
September 23, 2025	2,681	2,705	2,705	2,707	2,679	14,339
September 22, 2025	2,699	2,691	2,691	2,718	2,682	10,594
September 19, 2025	2,702	2,703.5	2,703.5	2,717	2,698	10,206
September 18, 2025	2,683	2,692.5	2,692.5	2,697	2,676.99	53,145
September 17, 2025	2,671	2,686	2,686	2,691	2,666	17,369
September 16, 2025	2,674	2,665	2,665	2,681	2,662	7,817
September 15, 2025	2,706	2,687	2,687	2,709	2,687	43,346
September 12, 2025	2,716.1	2,710	2,710	2,720	2,707	2,751
September 11, 2025	2,704	2,708	2,708	2,727	2,692.08	14,417
September 10, 2025	2,708	2,704	2,682.65	2,716	2,698	18,552
September 09, 2025	2,721	2,726	2,726	2,726	2,711	6,897
September 08, 2025	2,743	2,720	2,720	2,750	2,703	23,144
September 05, 2025	2,753.55	2,741.5	2,741.5	2,755	2,734	14,709
September 04, 2025	2,743	2,749	2,749	2,760	2,741	15,413
September 03, 2025	2,737.75	2,731	2,731	2,747	2,728	29,429
September 02, 2025	2,741	2,745.5	2,745.5	2,772	2,730	40,240
September 01, 2025	2,744	2,739.5	2,739.5	2,748	2,737	14,265
August 29, 2025	2,727	2,733	2,733	2,762	2,724	9,127
August 28, 2025	2,751	2,713	2,713	2,759	2,711	17,914
August 27, 2025	2,733	2,737	2,737	2,752	2,730	16,274
August 26, 2025	2,740	2,720	2,720	2,760	2,717	20,472
August 22, 2025	2,741.2	2,751	2,751	2,767	2,738	6,209
August 21, 2025	2,726.68	2,738	2,738	2,738	2,712	19,425
August 20, 2025	2,715	2,722	2,722	2,748	2,708	6,948
August 19, 2025	2,675	2,704	2,704	2,713.9	2,672	22,411
August 18, 2025	2,688.29	2,686	2,686	2,710	2,665	4,693
August 15, 2025	2,689	2,676	2,676	2,692	2,672.1	1,449
August 14, 2025	2,694	2,679.5	2,679.5	2,713	2,668	20,313
August 13, 2025	2,667	2,682	2,682	2,683	2,661	27,637
August 12, 2025	2,673	2,659	2,659	2,694	2,659	11,289
August 11, 2025	2,678	2,666	2,666	2,689	2,666	18,895
August 08, 2025	2,678.28	2,670.5	2,670.5	2,692	2,670	33,989
August 07, 2025	2,679	2,659.5	2,659.5	2,694	2,659.5	45,421
August 06, 2025	2,716	2,701	2,701	2,721	2,694	26,760
August 05, 2025	2,705	2,698.5	2,698.5	2,708	2,695	10,525
August 04, 2025	2,684	2,694	2,694	2,703	2,671	9,417
August 01, 2025	2,688.4	2,676.5	2,676.5	2,717	2,565.25	58,300
July 31, 2025	2,688	2,702	2,702	2,719	2,686	62,416
July 30, 2025	2,740	2,724	2,724	2,744	2,696	22,218
July 29, 2025	2,708.58	2,719.5	2,719.5	2,720	2,703	7,045
July 28, 2025	2,732	2,710	2,710	2,737	2,699	20,954
July 25, 2025	2,716	2,704	2,704	2,729	2,700	3,160

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