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
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
September 12, 2025	60.29	59.87	59.87	60.29	59.87	291
September 11, 2025	59.36	60.01	60.01	60.01	59.28	5,513
September 10, 2025	59.55	59.41	59.21	59.56	59.41	210
September 09, 2025	59.89	59.59	59.39	59.91	59.5	920
September 08, 2025	60.03	59.71	59.71	60.03	59.71	84
September 05, 2025	59.85	59.64	59.64	60.03	59.64	2,544
September 04, 2025	59.41	59.5	59.5	59.5	59.36	1,691
September 03, 2025	59.1	59.16	59.16	59.39	59.1	2,250
September 02, 2025	59.95	59.17	59.17	59.95	59.17	610
September 01, 2025	59.94	59.96	59.96	60.12	59.9	744
August 29, 2025	59.97	59.74	59.74	59.99	59.69	132
August 28, 2025	60.12	59.68	59.68	60.29	59.68	1,537
August 27, 2025	59.8	59.84	59.84	59.96	59.66	4,366
August 26, 2025	59.6	59.58	59.58	59.84	59.48	3,272
August 22, 2025	59.16	60.19	60.19	60.26	59.15	872
August 21, 2025	59.1	59.08	59.08	59.1	58.99	128
August 20, 2025	59.29	59.14	59.14	59.3	58.98	17,783
August 19, 2025	58.94	59.33	59.33	59.54	58.89	3,199
August 18, 2025	59.25	59.05	59.05	59.25	58.94	3,177
August 15, 2025	59.38	58.97	58.97	59.38	58.97	2,098
August 14, 2025	59.2	58.99	58.99	59.25	58.99	2,021
August 13, 2025	58.94	59.13	59.13	59.13	58.75	14,614
August 12, 2025	58	58.49	58.49	58.88	58	2,336
August 11, 2025	58.38	58.02	58.02	58.56	58.02	838
August 08, 2025	58.37	58.14	58.14	58.37	58.11	2,773
August 07, 2025	58.15	57.89	57.89	58.5	57.89	9,269
August 06, 2025	58.5	58.19	58.19	58.5	58.19	4,899
August 05, 2025	58.7	58.07	58.07	58.7	58.01	1,508
August 04, 2025	57.82	58.22	58.22	58.22	57.81	4,195
August 01, 2025	58.28	57.39	57.39	58.28	57.36	98,957
July 31, 2025	58.79	58.56	58.56	58.79	58.56	6
July 30, 2025	59.39	59.06	59.06	59.39	59.05	1,415
July 29, 2025	59.42	59.16	59.16	59.42	59.16	435
July 28, 2025	59.74	59.41	59.41	60.04	59.41	940
July 25, 2025	59.52	59.31	59.31	59.52	59.18	599
July 24, 2025	59.42	59.52	59.52	59.53	59.33	2,796
July 23, 2025	59.05	59.26	59.26	59.42	59.05	2,699
July 22, 2025	58.29	58.7	58.7	58.7	58.24	613
July 21, 2025	58.57	58.69	58.69	58.82	58.57	1,311
July 18, 2025	58.82	58.51	58.51	58.82	58.45	3,060
July 17, 2025	58.22	58.25	58.25	58.25	57.88	11,005
July 16, 2025	57.73	57.54	57.54	57.95	57.54	8,060
July 15, 2025	58.62	58.19	58.19	58.62	58.13	2,302
July 14, 2025	58.45	58.49	58.49	58.53	57.97	5,696
July 11, 2025	58.8	58.51	58.51	58.86	58.51	2,413
July 10, 2025	58.52	59.12	59.12	59.12	58.43	3,367
July 09, 2025	58.54	58.38	58.38	58.6	58.38	886
July 08, 2025	58.39	58.45	58.45	58.58	58.25	2,673
July 07, 2025	58.59	58.45	58.45	58.66	58.43	4,882
July 04, 2025	58.67	58.44	58.44	58.67	58.35	5,666

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