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

Currency In GBp

AD
AD

HDLG.L Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 10, 20262,8452,8262,8262,8522,8232,372
September 09, 20262,8842,8612,8612,8932,86138,480
September 08, 20262,9012,892.52,892.52,902.92,88814,663
September 07, 20262,8962,8932,8932,9082,8934,852
September 04, 20262,9252,926.52,926.52,929.82,918109,154
September 03, 20262,9362,9262,9262,9422,9224,314
September 02, 20262,9392,9392,9392,9402,91816,115
September 01, 20262,9192,9252,9252,9402,91616,772
August 28, 20262,9302,9362,9362,948.82,927.813,131
August 27, 20262,9462,9312,9312,9462,917.84,035
August 26, 20262,9432,9562,9562,967.82,9382,297
August 25, 20262,9602,9412,9412,9602,936522
August 24, 20262,933.132,9472,9472,958.82,93312,054
August 21, 20262,924.552,933.52,933.52,9432,92328,111
August 20, 20262,9342,9452,9452,9482,93215,568
August 19, 20262,9412,9432,9432,9652,93512,019
August 18, 20262,9302,9452,9452,9552,92616,329
August 17, 20262,9382,9202,9202,9412,9209,686
August 14, 20262,9502,9492,9492,9552,9401,346
August 13, 20262,9222,9392,9392,9512,9207,212
August 12, 20262,9162,9092,9092,9162,8943,186
August 11, 20262,9152,9112,9112,9182,9026,014
August 10, 20262,9262,9042,9042,9262,89512,220
August 07, 20262,9202,9202,9202,9272,89052,337
August 06, 20262,9282,9192,9192,9422,911.811,097
August 05, 20262,9472,899.52,899.52,9612,89836,468
August 04, 20262,9272,9272,9272,9382,8984,590
August 03, 20262,9252,9362,9362,9502,92017,474
July 31, 20262,9192,9162,9162,9362,91350,485
July 30, 20262,999.162,905.52,905.53,0082,905.538,862
July 29, 20263,0293,0363,0363,0393,02713,609
July 28, 20262,9963,0363,0363,0512,99215,173
July 27, 20262,9732,993.52,993.53,002.82,9626,078
July 24, 20262,9462,969.52,969.52,9712,93911,227
July 23, 20262,9502,948.52,948.52,9532,9368,399
July 22, 20262,9352,9402,9402,950.72,93115,113
July 21, 20262,9222,9232,9232,9332,91516,089
July 20, 20262,933.252,937.52,937.52,939.492,92930,248
July 17, 20262,9682,9672,9673,0022,96023,293
July 16, 20262,8832,943.52,943.52,943.52,87657,922
July 15, 20262,8892,8962,8962,9172,88343,234
July 14, 20262,9172,896.52,896.52,9172,89635,187
July 13, 20262,9102,9102,9102,9292,90128,128
July 10, 20262,8632,881.52,881.52,891.92,86315,918
July 09, 20262,869.52,8852,8852,8892,86718,437
July 08, 20262,9242,897.52,897.52,938.82,89339,637
July 07, 20262,8972,9392,9392,9492,89617,171
July 06, 20262,9152,8852,8852,9182,88147,418
July 03, 20262,9092,9002,9002,9222,89621,248
July 02, 20262,8842,893.52,893.52,8942,87627,666
July 01, 20262,8792,8872,8872,9022,84419,119
June 30, 20262,9182,8832,8832,923.932,8807,158
June 29, 20262,9212,8982,8982,9312,89826,162
June 26, 20262,9032,9272,9272,9272,89739,028
June 25, 20262,8662,892.52,892.52,9102,85334,390
June 24, 20262,8682,8762,8762,8852,862.9647,899
June 23, 20262,8242,862.52,862.52,862.52,81452,555
June 22, 20262,8152,8292,8292,8292,8048,872
June 19, 20262,8212,8192,8192,8222,80716,777
June 18, 20262,8172,8202,8202,8282,80844,890
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved