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

2,695.00

-8.5(-0.31%)

Updated at December 04 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20252,7092,6952,6952,7122,69317,428
December 03, 20252,7192,703.52,703.52,7282,701.1554,379
December 02, 20252,7412,7272,7272,7512,722.78,728
December 01, 20252,7542,745.52,745.52,7602,7392,548
November 28, 20252,7682,757.52,757.52,7692,74313,973
November 27, 20252,745.082,7432,7432,7522,74210,338
November 26, 20252,7492,7512,7512,7552,73432,863
November 25, 20252,7392,7472,7472,7502,735.0963,787
November 24, 20252,7502,7422,7422,7532,7354,038
November 21, 20252,712.62,7392,7392,7422,70985,981
November 20, 20252,7192,725.52,725.52,7302,71587,218
November 19, 20252,7352,7222,7222,7462,72148,799
November 18, 20252,7162,7272,7272,7272,7088,313
November 17, 20252,7312,7292,7292,7372,72329,434
November 14, 20252,7442,7312,7312,7552,720.350,486
November 13, 20252,754.872,7542,7542,7622,74710,942
November 12, 20252,7442,7572,7572,7752,7443,722
November 11, 20252,719.62,7342,7342,7352,71612,344
November 10, 20252,7092,6952,6952,7182,69531,811
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved