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

2,799.00

+31(+1.12%)

Updated at April 02 04:29PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	2,779	2,799	2,799	2,800	2,775	148,532
April 01, 2026	2,788	2,768	2,768	2,805	2,758.2	31,525
March 31, 2026	2,806	2,797	2,797	2,823	2,783.2	41,216
March 30, 2026	2,776	2,813	2,813	2,820	2,768	15,258
March 27, 2026	2,769	2,784	2,784	2,784	2,760	48,655
March 26, 2026	2,741	2,764.5	2,764.5	2,768	2,732.3	132,860
March 25, 2026	2,744.95	2,740	2,740	2,748	2,732	31,714
March 24, 2026	2,720	2,755	2,755	2,759	2,720	20,838
March 23, 2026	2,717	2,720.5	2,720.5	2,781	2,682	49,722
March 20, 2026	2,739.97	2,743	2,743	2,753	2,737	24,472
March 19, 2026	2,768	2,749	2,749	2,774	2,732	137,205
March 18, 2026	2,806	2,779	2,779	2,810	2,774	15,996
March 17, 2026	2,796	2,819	2,819	2,822	2,793	21,894
March 16, 2026	2,816	2,798.5	2,798.5	2,821	2,797	21,683
March 13, 2026	2,784	2,818	2,818	2,822	2,784	2,967
March 12, 2026	2,787	2,794	2,794	2,808	2,778	2,078
March 11, 2026	2,840	2,812	2,812	2,841	2,800	52,500
March 10, 2026	2,856.5	2,852	2,852	2,863	2,828	10,397
March 09, 2026	2,880	2,854	2,854	2,895	2,839	24,748
March 06, 2026	2,907	2,876.5	2,876.5	2,914	2,862.4	17,128
March 05, 2026	2,924	2,917	2,917	2,925	2,888	16,517
March 04, 2026	2,931	2,904	2,904	2,933	2,896	19,102
March 03, 2026	2,964	2,923	2,923	2,964	2,908	88,600
March 02, 2026	2,940	2,937	2,937	2,952	2,910	24,549
February 27, 2026	2,905	2,922.5	2,922.5	2,923	2,899	29,713
February 26, 2026	2,884	2,910	2,910	2,912.82	2,884	42,139
February 25, 2026	2,900.99	2,878	2,878	2,911	2,863	14,335
February 24, 2026	2,911	2,887	2,887	2,912	2,885	20,459
February 23, 2026	2,894.25	2,902	2,902	2,926	2,893	64,661
February 20, 2026	2,900	2,888	0	2,908	2,869	30,250
February 19, 2026	2,885.32	2,893	0	2,918	2,882	106,333
February 18, 2026	2,878	2,879.5	0	2,889.6	2,876	8,983
February 17, 2026	2,911	2,878	0	2,934	2,874	125,084
February 16, 2026	2,891	2,905	0	2,907	2,888	85,175
February 13, 2026	2,861.5	2,888	0	2,888	2,823	104,912
February 12, 2026	2,883	2,893	0	2,893	2,873	54,891
February 11, 2026	2,849	2,877	0	2,877	2,843	14,251
February 10, 2026	2,823	2,846	0	2,847	2,817	87,883
February 09, 2026	2,829	2,810	0	2,838	2,808	32,302
February 06, 2026	2,829	2,822.5	0	2,841	2,822.5	66,889
February 05, 2026	2,813	2,817	0	2,838	2,812	24,738
February 04, 2026	2,750	2,809	0	2,809	2,745	25,352
February 03, 2026	2,725.22	2,753.5	0	2,765	2,720	66,308
February 02, 2026	2,742.4	2,738	0	2,768	2,732	78,365
January 30, 2026	2,682	2,711	0	2,712	2,677	6,224
January 29, 2026	2,676	2,698	0	2,707	2,674	65,705
January 28, 2026	2,694	2,702	0	2,710	2,691	15,034
January 27, 2026	2,710	2,702	0	2,714	2,692	15,205
January 26, 2026	2,707.01	2,701	0	2,713	2,697	21,040
January 23, 2026	2,736	2,711.5	0	2,743	2,711.5	5,822
January 22, 2026	2,750	2,754	0	2,760	2,744	73,823
January 21, 2026	2,730	2,733	0	2,740	2,723	19,149
January 20, 2026	2,726	2,724.5	0	2,740	2,704	137,142
January 19, 2026	2,740	2,728.5	0	2,748	2,726	106,913
January 16, 2026	2,760	2,744.5	0	2,760	2,733	22,364
January 15, 2026	2,741	2,759	0	2,759	2,733	92,768
January 14, 2026	2,695.6	2,728	0	2,728	2,691	47,962
January 13, 2026	2,689	2,689	0	2,704	2,682	22,770
January 12, 2026	2,690	2,685	0	2,695	2,681	15,719
January 09, 2026	2,696	2,699.5	0	2,706	2,689	7,176