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

36.19

-0.12(-0.33%)

Updated at August 19 09:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202536.3836.3136.3136.5736.22,861
August 15, 202536.4436.3136.3136.5136.31,088
August 14, 202536.5936.2836.2836.6336.156,159
August 13, 202536.0936.3636.3636.3936.0534,200
August 12, 202535.8235.9635.9636.0835.8211,395
August 11, 202536.0435.7735.7736.235.777,001
August 08, 202535.9535.9235.9236.1235.9219,402
August 07, 202535.835.735.73635.723,682
August 06, 202536.1536.0436.0436.235.9111,999
August 05, 202535.9235.8935.8936.135.851,264
August 04, 202535.6335.7735.7736.135.558,410
August 01, 202535.5735.4235.4235.9635.330,943
July 31, 202535.7435.7535.7535.8835.6663,249
July 30, 202535.9936.1936.1936.6535.9912,485
July 29, 202536.136.2636.2636.2936.054,734
July 28, 202536.6536.3236.3236.7836.1910,247
July 25, 202536.6336.3436.3436.7336.342,335
July 24, 202536.7836.6936.693736.634,811
July 23, 202536.7336.7236.7236.8336.721,214
July 22, 202536.0736.4136.4136.5436.0219,674
July 21, 202536.0736.2136.2136.2136.0341,104
July 18, 202536.0836.0536.0536.1535.9621,112
July 17, 202535.835.8935.8935.9735.6850,595
July 16, 202535.6635.7335.7335.8835.6143,021
July 15, 202536.1735.835.836.5835.821,665
July 14, 202536.0336.1236.1236.2535.883,926
July 11, 202536.3236.0636.0636.3536.0610,077
July 10, 202536.0836.4336.4336.5335.9721,000
July 09, 202536.1536.0136.0136.2536.015,105
July 08, 202535.8736.0836.0836.1835.7319,983
July 07, 202536.2363636.42369,594
July 04, 202536.136.0936.0936.2736.034,940
July 03, 202536.2436.2536.2536.7836.1728,241
July 02, 202536.1436.1136.1136.3635.999,927
July 01, 202535.4335.9735.9736.0435.3230,154
June 30, 202535.1735.3135.3135.3335.049,539
June 27, 202535.335.3135.3135.3935.24376
June 26, 202535.0635.1835.1835.2835.055,464
June 25, 202535.4735.0535.0535.5835.05893
June 24, 202535.4235.4235.4235.4935.366,940
June 23, 202535.0535.1835.1835.2834.945,077
June 20, 202534.8235.1335.1335.1834.8243,171
June 19, 202534.8634.7934.7935.0334.74762
June 18, 20253535.0535.0535.0634.8812,343
June 17, 202535.0935.1135.1135.2235.0435,731
June 16, 202535.3335.2335.2335.4735.2319,858
June 13, 202535.3235.4735.4735.5935.1742,692
June 12, 202535.4435.4235.4235.6935.315,143
June 11, 202535.8635.9535.5436.1135.848,799
June 10, 202535.6735.9435.5335.9435.654,994
June 09, 202535.9435.7535.3435.9435.58766
June 06, 202535.5135.5435.5435.6935.446,882
June 05, 202535.4135.4535.4535.5235.316,943
June 04, 202535.735.6235.6235.7935.621,602
June 03, 202535.6135.6735.6735.7635.451,052
June 02, 202535.5835.5335.5335.735.239,781
May 30, 202535.6135.6335.6335.735.5216,781
May 29, 202535.5635.4935.4935.6435.348,968
May 28, 202535.7535.4635.4635.7735.4632,052
May 27, 202535.5235.6235.6235.6335.478,886
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved