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

2,716.00

+1(+0.04%)

Updated at September 30 08:16AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,7182,715.52,715.52,7312,71344,697
September 25, 20252,7172,7232,7232,7312,654107,308
September 24, 20252,7112,7142,7142,7272,70531,242
September 23, 20252,6812,7052,7052,7072,67914,339
September 22, 20252,6992,6912,6912,7182,68210,594
September 19, 20252,7022,703.52,703.52,7172,69810,206
September 18, 20252,6832,692.52,692.52,6972,676.9953,145
September 17, 20252,6712,6862,6862,6912,66617,369
September 16, 20252,6742,6652,6652,6812,6627,817
September 15, 20252,7062,6872,6872,7092,68743,346
September 12, 20252,716.12,7102,7102,7202,7072,751
September 11, 20252,7042,7082,7082,7272,692.0814,417
September 10, 20252,7082,7042,682.652,7162,69818,552
September 09, 20252,7212,7262,7262,7262,7116,897
September 08, 20252,7432,7202,7202,7502,70323,144
September 05, 20252,753.552,741.52,741.52,7552,73414,709
September 04, 20252,7432,7492,7492,7602,74115,413
September 03, 20252,737.752,7312,7312,7472,72829,429
September 02, 20252,7412,745.52,745.52,7722,73040,240
September 01, 20252,7442,739.52,739.52,7482,73714,265
August 29, 20252,7272,7332,7332,7622,7249,127
August 28, 20252,7512,7132,7132,7592,71117,914
August 27, 20252,7332,7372,7372,7522,73016,274
August 26, 20252,7402,7202,7202,7602,71720,472
August 22, 20252,741.22,7512,7512,7672,7386,209
August 21, 20252,726.682,7382,7382,7382,71219,425
August 20, 20252,7152,7222,7222,7482,7086,948
August 19, 20252,6752,7042,7042,713.92,67222,411
August 18, 20252,688.292,6862,6862,7102,6654,693
August 15, 20252,6892,6762,6762,6922,672.11,449
August 14, 20252,6942,679.52,679.52,7132,66820,313
August 13, 20252,6672,6822,6822,6832,66127,637
August 12, 20252,6732,6592,6592,6942,65911,289
August 11, 20252,6782,6662,6662,6892,66618,895
August 08, 20252,678.282,670.52,670.52,6922,67033,989
August 07, 20252,6792,659.52,659.52,6942,659.545,421
August 06, 20252,7162,7012,7012,7212,69426,760
August 05, 20252,7052,698.52,698.52,7082,69510,525
August 04, 20252,6842,6942,6942,7032,6719,417
August 01, 20252,688.42,676.52,676.52,7172,565.2558,300
July 31, 20252,6882,7022,7022,7192,68662,416
July 30, 20252,7402,7242,7242,7442,69622,218
July 29, 20252,708.582,719.52,719.52,7202,7037,045
July 28, 20252,7322,7102,7102,7372,69920,954
July 25, 20252,7162,7042,7042,7292,7003,160
July 24, 20252,7122,7112,7112,7182,68618,144
July 23, 20252,7162,7072,7072,7222,70623,388
July 22, 20252,672.92,6962,6962,7122,67140,871
July 21, 20252,6812,6832,6832,6952,67745,831
July 18, 20252,6892,6812,6812,6932,67423,554
July 17, 20252,679.582,6762,6762,6862,67228,222
July 16, 20252,6602,6552,6552,6882,65036,642
July 15, 20252,6922,6762,6762,6972,67411,017
July 14, 20252,680.942,6862,6862,6902,6724,847
July 11, 20252,6872,6712,6712,6882,67017,011
July 10, 20252,6512,6872,6872,6942,64336,434
July 09, 20252,658.032,6532,6532,6672,6475,139
July 08, 20252,6312,658.52,658.52,6682,62533,367
July 07, 20252,6562,6392,6392,6652,63921,166
July 04, 20252,6402,6462,6462,6482,63910,914
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved