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
September 08, 2025	2,743	2,720	2,720	2,750	2,703	23,144
September 05, 2025	2,753.55	2,741.5	2,741.5	2,755	2,734	14,709
September 04, 2025	2,743	2,749	2,749	2,760	2,741	15,413
September 03, 2025	2,737.75	2,731	2,731	2,747	2,728	29,429
September 02, 2025	2,741	2,745.5	2,745.5	2,772	2,730	40,240
September 01, 2025	2,744	2,739.5	2,739.5	2,748	2,737	14,265
August 29, 2025	2,727	2,733	2,733	2,762	2,724	9,127
August 28, 2025	2,751	2,713	2,713	2,759	2,711	17,914
August 27, 2025	2,733	2,737	2,737	2,752	2,730	16,274
August 26, 2025	2,740	2,720	2,720	2,760	2,717	20,472
August 22, 2025	2,741.2	2,751	2,751	2,767	2,738	6,209
August 21, 2025	2,726.68	2,738	2,738	2,738	2,712	19,425
August 20, 2025	2,715	2,722	2,722	2,748	2,708	6,948
August 19, 2025	2,675	2,704	2,704	2,713.9	2,672	22,411
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

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