Invesco Markets II plc - Invesco S&P 500 Equal Weight UCITS ETF - SPED.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	60.95	61.11	61.11	61.15	60.81	996
December 04, 2025	60.84	60.84	60.84	60.87	60.74	1,191
December 03, 2025	60.53	60.63	60.63	60.63	60.44	1,007
December 02, 2025	60.41	60.25	60.25	60.62	60.25	48
December 01, 2025	60.68	60.68	60.68	60.68	60.5	687
November 28, 2025	60.62	60.86	60.86	60.86	60.45	2,523
November 27, 2025	60.59	60.41	60.41	60.59	60.41	999
November 26, 2025	60.29	60.55	60.55	60.55	60.13	448
November 25, 2025	59.32	59.91	59.91	59.95	59.23	2,317
November 24, 2025	59.21	59.15	59.15	59.38	59.07	2,065
November 21, 2025	58	58.62	58.62	58.62	58	1,804
November 20, 2025	58.95	58.85	58.85	59.32	58.85	470
November 19, 2025	58.77	58.49	58.49	58.94	58.49	8,910
November 18, 2025	58.53	58.68	58.68	58.69	58.48	663
November 17, 2025	59.64	59.35	59.35	59.73	59.24	1,428
November 14, 2025	59.8	59.71	59.71	59.8	59.31	5,476
November 13, 2025	60.41	60.25	60.25	60.5	60.25	1,229
November 12, 2025	60.36	60.49	60.49	60.53	60.24	313
November 11, 2025	59.92	60.12	60.12	60.2	59.84	1,609
November 10, 2025	60	59.51	59.51	62.97	59.51	4,370
November 07, 2025	59.3	58.99	58.99	59.93	58.99	4,410
November 06, 2025	59.42	59.13	59.13	59.54	59.13	11,943
November 05, 2025	59.14	59.27	59.27	59.27	59.09	4,184
November 04, 2025	59.18	59.23	59.23	59.23	58.99	1,738
November 03, 2025	59.92	59.35	59.35	59.92	59.2	2,103
October 31, 2025	59.52	59.59	59.59	59.64	59.38	2,065
October 30, 2025	59.96	60.06	60.06	60.06	59.63	1,292
October 29, 2025	60.51	60.32	60.32	60.53	60.22	2,648
October 28, 2025	60.91	60.69	60.69	60.97	60.66	410
October 27, 2025	61.39	60.95	60.95	61.39	60.93	21,350
October 24, 2025	60.77	60.93	60.93	61.04	60.62	37,628
October 23, 2025	60.52	60.36	60.36	60.52	60.32	733
October 22, 2025	60.78	60.52	60.52	60.78	60.52	108
October 21, 2025	60.23	60.71	60.71	60.71	60.19	2,043
October 20, 2025	59.93	60.21	60.21	60.21	59.89	275
October 17, 2025	59.1	59.44	59.44	59.44	58.75	7,279
October 16, 2025	60.01	59.9	59.9	60.14	59.9	1,681
October 15, 2025	59.92	60.11	60.11	60.33	59.92	9,856
October 14, 2025	59.17	59.42	59.42	59.53	58.91	9,099
October 13, 2025	59.24	59.41	59.41	59.53	59.18	6,744
October 10, 2025	60.17	59.42	59.42	60.33	59.42	740
October 09, 2025	60.69	60.32	60.32	60.71	60.3	886
October 08, 2025	60.52	60.68	60.68	60.68	60.36	7,676
October 07, 2025	60.55	60.51	60.51	60.81	60.44	912
October 06, 2025	61.03	60.87	60.87	61.03	60.8	1,822
October 03, 2025	60.7	60.87	60.87	60.87	60.63	1,737
October 02, 2025	60.44	60.31	60.31	60.48	60.31	33,840
October 01, 2025	59.99	60.16	60.16	60.16	59.86	1,053
September 30, 2025	60.06	59.82	59.82	60.17	59.82	2,173
September 29, 2025	60.14	60	60	60.3	59.97	338
September 26, 2025	59.48	59.74	59.74	59.8	59.4	3,925
September 25, 2025	59.83	59.27	59.27	59.87	59.27	610
September 24, 2025	60.02	59.9	59.9	60.02	59.85	11,003
September 23, 2025	59.73	60.14	60.14	60.27	59.73	4,231
September 22, 2025	59.8	59.78	59.78	59.93	59.63	798
September 19, 2025	59.97	59.67	59.67	60.06	59.67	21,412
September 18, 2025	59.78	59.95	59.95	59.99	59.78	1,684
September 17, 2025	59.32	59.83	59.83	59.83	59.32	872
September 16, 2025	59.69	59.39	59.39	59.74	59.39	485
September 15, 2025	59.86	59.78	59.78	59.97	59.78	239

Invesco Markets II plc - Invesco S&P 500 Equal Weight UCITS ETF (SPED.L) LSE