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
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
July 24, 2025	2,712	2,711	2,711	2,718	2,686	18,144
July 23, 2025	2,716	2,707	2,707	2,722	2,706	23,388
July 22, 2025	2,672.9	2,696	2,696	2,712	2,671	40,871
July 21, 2025	2,681	2,683	2,683	2,695	2,677	45,831
July 18, 2025	2,689	2,681	2,681	2,693	2,674	23,554
July 17, 2025	2,679.58	2,676	2,676	2,686	2,672	28,222
July 16, 2025	2,660	2,655	2,655	2,688	2,650	36,642
July 15, 2025	2,692	2,676	2,676	2,697	2,674	11,017
July 14, 2025	2,680.94	2,686	2,686	2,690	2,672	4,847
July 11, 2025	2,687	2,671	2,671	2,688	2,670	17,011
July 10, 2025	2,651	2,687	2,687	2,694	2,643	36,434
July 09, 2025	2,658.03	2,653	2,653	2,667	2,647	5,139
July 08, 2025	2,631	2,658.5	2,658.5	2,668	2,625	33,367
July 07, 2025	2,656	2,639	2,639	2,665	2,639	21,166
July 04, 2025	2,640	2,646	2,646	2,648	2,639	10,914
July 03, 2025	2,653	2,654	2,654	2,671	2,650	43,088
July 02, 2025	2,640	2,653	2,653	2,669	2,622	34,354
July 01, 2025	2,577	2,624	2,624	2,631.42	2,566	47,721
June 30, 2025	2,566	2,577	2,577	2,579	2,560.8	22,420
June 27, 2025	2,568	2,575	2,575	2,582	2,562	4,765
June 26, 2025	2,559.87	2,560.5	2,560.5	2,571	2,548	26,211
June 25, 2025	2,619	2,574	2,574	2,619	2,573	18,865
June 24, 2025	2,604.48	2,603	2,603	2,613	2,596	9,567
June 23, 2025	2,602.72	2,606	2,606	2,631	2,586	16,619
June 20, 2025	2,591	2,608	2,608	2,615	2,578	4,097
June 19, 2025	2,603	2,592	2,592	2,610.3	2,587.5	10,809
June 18, 2025	2,599	2,602	2,602	2,606	2,590	11,293
June 17, 2025	2,593	2,598	2,598	2,615	2,583	19,873
June 16, 2025	2,601	2,592	2,592	2,608	2,592	14,279
June 13, 2025	2,606	2,610	2,610	2,632	2,591	44,558
June 12, 2025	2,613.9	2,607	2,607	2,620	2,599	10,026
June 11, 2025	2,664.2	2,654	2,623.39	2,678	2,654	14,197
June 10, 2025	2,642.75	2,661	2,630.31	2,661	2,623	5,613
June 09, 2025	2,637	2,637	2,606.58	2,637	2,621	15,208
June 06, 2025	2,624	2,625.5	2,595.21	2,650	2,613.32	11,256
June 05, 2025	2,619	2,606	2,575.94	2,630	2,595	20,333
June 04, 2025	2,645	2,628	2,597.69	2,647	2,625	3,219
June 03, 2025	2,636	2,636	2,605.59	2,643	2,601	3,678
June 02, 2025	2,627	2,623	2,592.74	2,637	2,607.07	21,410
May 30, 2025	2,639	2,643.5	2,643.5	2,661	2,615	15,585
May 29, 2025	2,646	2,631	2,631	2,654	2,618	16,960
May 28, 2025	2,652	2,633	2,633	2,659	2,633	5,967
May 27, 2025	2,618.67	2,638	2,638	2,640	2,611	7,457

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