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

2,728.00

+39(+1.45%)

Updated at January 14 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 20262,695.62,7282,7282,7282,69147,962
January 13, 20262,6892,6892,6892,7042,68222,770
January 12, 20262,6902,6852,6852,6952,68115,719
January 09, 20262,6962,699.52,699.52,7062,6897,175
January 08, 20262,6582,6922,6922,6922,6503,937
January 07, 20262,6702,664.52,664.52,6822,657.38,341
January 06, 20262,6462,6552,6552,6612,641.175,950
January 05, 20262,6992,6442,6442,6992,64126,525
January 02, 20262,6532,6592,6592,6672,63410,606
December 31, 20252,6762,6732,6732,6822,6691,706
December 30, 20252,6602,6672,6672,6742,6584,249
December 29, 20252,664.52,6642,6642,6772,6635,163
December 24, 20252,642.142,640.52,640.52,6442,633861
December 23, 20252,6532,646.52,646.52,6562,64219,941
December 22, 20252,673.82,6622,6622,673.82,647.42,983
December 19, 20252,6832,6792,6792,6862,6733,644
December 18, 20252,692.792,6922,6922,7022,468.41,752
December 17, 20252,680.492,6892,6892,691.82,680.493,653
December 16, 20252,6962,6652,6652,7002,6552,094
December 15, 20252,6952,6862,6862,6962,684.52,423
December 12, 20252,674.42,6902,6902,6922,674845
December 11, 20252,6612,6762,6762,6762,6408,833
December 10, 20252,670.872,6822,653.912,6992,6667,792
December 09, 20252,6802,6842,655.892,6992,6551,646
December 08, 20252,694.842,6872,6872,6972,67735,475
December 05, 20252,6912,7092,7092,7102,686.546,658
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved