Invesco Markets III Invesco S&P 500 High Div Low Vol ETF
(HDLG)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
2,981.00p
|
3,003.00p
|
2,981.00p
|
2,999.50p
|
7,116
|
|
16/01/2025
|
2,946.00p
|
2,953.00p
|
2,927.00p
|
2,934.50p
|
8,388
|
|
15/01/2025
|
2,937.00p
|
2,951.00p
|
2,916.00p
|
2,934.50p
|
6,494
|
|
14/01/2025
|
2,920.00p
|
2,941.00p
|
2,910.00p
|
2,925.00p
|
7,980
|
|
13/01/2025
|
2,899.00p
|
2,913.00p
|
2,887.00p
|
2,905.50p
|
7,474
|
|
10/01/2025
|
2,912.00p
|
2,945.00p
|
2,898.00p
|
2,901.00p
|
10,030
|
|
09/01/2025
|
2,924.00p
|
2,936.00p
|
2,889.00p
|
2,916.50p
|
5,698
|
|
08/01/2025
|
2,886.00p
|
2,916.00p
|
2,877.00p
|
2,895.00p
|
12,344
|
|
07/01/2025
|
2,855.00p
|
2,899.00p
|
2,855.00p
|
2,889.00p
|
4,432
|
|
06/01/2025
|
2,922.00p
|
2,930.00p
|
2,873.00p
|
2,896.00p
|
9,124
|
|
03/01/2025
|
2,922.00p
|
2,942.00p
|
2,915.00p
|
2,930.50p
|
4,453
|
|
02/01/2025
|
2,911.00p
|
2,966.00p
|
2,892.00p
|
2,938.00p
|
7,079
|
|
01/01/2025
|
2,884.00p
|
2,892.00p
|
2,868.11p
|
2,882.00p
|
3,070
|
|
31/12/2024
|
2,884.00p
|
2,892.00p
|
2,868.11p
|
2,882.00p
|
3,070
|
|
30/12/2024
|
2,881.00p
|
2,899.00p
|
2,855.00p
|
2,876.00p
|
2,434
|
|
27/12/2024
|
2,927.00p
|
2,941.00p
|
2,866.00p
|
2,890.50p
|
4,035
|
|
26/12/2024
|
2,904.00p
|
2,907.00p
|
2,881.00p
|
2,891.00p
|
1,234
|
|
25/12/2024
|
2,904.00p
|
2,907.00p
|
2,881.00p
|
2,891.00p
|
1,234
|
|
24/12/2024
|
2,904.00p
|
2,907.00p
|
2,881.00p
|
2,891.00p
|
1,234
|
|
23/12/2024
|
2,885.00p
|
2,897.00p
|
2,869.00p
|
2,880.00p
|
5,153
|
|
20/12/2024
|
2,857.00p
|
2,881.00p
|
2,846.00p
|
2,877.00p
|
1,853
|
|
19/12/2024
|
2,848.00p
|
2,874.00p
|
2,827.00p
|
2,861.00p
|
3,532
|
|
18/12/2024
|
2,886.00p
|
2,901.00p
|
2,866.46p
|
2,878.00p
|
6,778
|
|
17/12/2024
|
2,931.00p
|
2,894.00p
|
2,856.00p
|
2,884.00p
|
14,260
|
|
16/12/2024
|
2,931.00p
|
2,938.00p
|
2,893.00p
|
2,907.00p
|
4,267
|
|
13/12/2024
|
2,921.00p
|
2,943.00p
|
2,909.00p
|
2,936.50p
|
4,673
|
|
12/12/2024
|
2,908.00p
|
2,933.00p
|
2,894.86p
|
2,929.50p
|
4,622
|
|
11/12/2024
|
2,969.00p
|
2,969.00p
|
2,940.00p
|
2,945.00p
|
2,743
|
|
10/12/2024
|
2,975.00p
|
2,989.00p
|
2,941.00p
|
2,967.00p
|
4,229
|
|
09/12/2024
|
2,981.00p
|
2,995.00p
|
2,972.44p
|
2,976.50p
|
9,125
|
|
06/12/2024
|
3,000.00p
|
3,008.00p
|
2,986.00p
|
2,987.00p
|
24,625
|
|
05/12/2024
|
2,999.00p
|
3,012.00p
|
2,976.00p
|
3,001.00p
|
2,229
|
|
04/12/2024
|
3,016.00p
|
3,030.00p
|
2,991.00p
|
2,995.50p
|
8,929
|
|
03/12/2024
|
3,052.00p
|
3,066.00p
|
3,040.50p
|
3,045.00p
|
3,487
|
|
02/12/2024
|
3,086.00p
|
3,086.00p
|
3,052.00p
|
3,055.50p
|
4,520
|
|
29/11/2024
|
3,079.00p
|
3,086.00p
|
3,053.00p
|
3,080.00p
|
1,225
|
|
28/11/2024
|
3,080.00p
|
3,096.00p
|
3,071.00p
|
3,080.00p
|
3,568
|
|
27/11/2024
|
3,083.00p
|
3,097.00p
|
3,077.00p
|
3,086.00p
|
1,553
|
|
26/11/2024
|
3,080.00p
|
3,090.00p
|
3,075.00p
|
3,083.00p
|
8,761
|
|
25/11/2024
|
3,089.00p
|
3,095.00p
|
3,070.00p
|
3,085.00p
|
8,610
|
|
22/11/2024
|
3,061.00p
|
3,091.00p
|
3,046.00p
|
3,035.50p
|
11,089
|
|
21/11/2024
|
3,004.00p
|
3,038.70p
|
3,001.18p
|
3,035.50p
|
14,721
|
|
20/11/2024
|
2,984.00p
|
2,994.00p
|
2,978.00p
|
2,986.00p
|
8,748
|
|
19/11/2024
|
2,995.00p
|
2,999.00p
|
2,966.00p
|
2,981.50p
|
18,320
|
|
18/11/2024
|
2,989.00p
|
2,999.00p
|
2,948.00p
|
2,990.00p
|
10,582
|
|
15/11/2024
|
2,965.00p
|
2,982.00p
|
2,959.00p
|
2,970.00p
|
9,909
|
|
14/11/2024
|
2,988.00p
|
2,991.37p
|
2,967.00p
|
2,970.00p
|
6,586
|
|
13/11/2024
|
2,958.00p
|
2,982.00p
|
2,944.00p
|
2,969.50p
|
6,050
|
|
12/11/2024
|
2,971.00p
|
2,978.00p
|
2,954.00p
|
2,967.50p
|
7,997
|
|
11/11/2024
|
2,952.00p
|
2,972.00p
|
2,935.00p
|
2,968.50p
|
5,577
|
|
08/11/2024
|
2,926.00p
|
2,937.55p
|
2,900.00p
|
2,933.50p
|
5,028
|
|
07/11/2024
|
2,933.00p
|
2,939.00p
|
2,900.00p
|
2,913.50p
|
5,527
|
|
06/11/2024
|
2,974.00p
|
2,994.00p
|
2,928.00p
|
2,933.50p
|
26,709
|
|
05/11/2024
|
2,882.00p
|
2,888.20p
|
2,855.00p
|
2,879.00p
|
2,619
|
|
04/11/2024
|
2,885.00p
|
2,893.00p
|
2,872.00p
|
2,880.00p
|
2,694
|
|
01/11/2024
|
2,916.00p
|
2,932.00p
|
2,901.00p
|
2,902.50p
|
6,581
|
|
31/10/2024
|
2,900.00p
|
2,946.00p
|
2,889.00p
|
2,944.00p
|
3,598
|
|
30/10/2024
|
2,882.00p
|
2,897.00p
|
2,877.00p
|
2,893.00p
|
4,706
|
|
29/10/2024
|
2,918.00p
|
2,923.00p
|
2,890.00p
|
2,896.00p
|
2,196
|
|
28/10/2024
|
2,902.00p
|
2,921.00p
|
2,901.00p
|
2,914.00p
|
25,791
|
|
25/10/2024
|
2,947.00p
|
2,950.00p
|
2,923.00p
|
2,923.00p
|
6,126
|
|
24/10/2024
|
2,951.00p
|
2,956.00p
|
2,939.00p
|
2,939.00p
|
11,180
|
|
23/10/2024
|
2,933.00p
|
2,948.00p
|
2,929.00p
|
2,939.00p
|
9,833
|
|
22/10/2024
|
2,948.00p
|
2,930.00p
|
2,917.00p
|
2,928.50p
|
1,137
|
|
21/10/2024
|
2,948.00p
|
2,955.00p
|
2,927.00p
|
2,927.00p
|
6,022
|
|
18/10/2024
|
2,923.00p
|
2,935.00p
|
2,918.85p
|
2,933.50p
|
9,977
|
|
17/10/2024
|
2,953.00p
|
2,953.00p
|
2,932.00p
|
2,937.00p
|
42,540
|
|
16/10/2024
|
2,923.00p
|
2,941.00p
|
2,910.00p
|
2,937.00p
|
3,463
|
|
15/10/2024
|
2,906.00p
|
2,930.00p
|
2,894.00p
|
2,920.00p
|
763
|
|
14/10/2024
|
2,886.00p
|
2,895.00p
|
2,878.00p
|
2,894.00p
|
12,413
|
|
11/10/2024
|
2,864.00p
|
2,881.00p
|
2,855.76p
|
2,877.00p
|
14,018
|
|
10/10/2024
|
2,870.00p
|
2,887.00p
|
2,865.00p
|
2,872.00p
|
4,265
|
|
09/10/2024
|
2,871.00p
|
2,871.00p
|
2,853.50p
|
2,871.00p
|
916
|
|
08/10/2024
|
2,873.00p
|
2,873.00p
|
2,844.00p
|
2,858.00p
|
5,806
|
|
07/10/2024
|
2,881.00p
|
2,892.00p
|
2,873.00p
|
2,873.50p
|
3,625
|
|
04/10/2024
|
2,872.00p
|
2,886.00p
|
2,862.69p
|
2,869.00p
|
8,359
|
|
03/10/2024
|
2,869.00p
|
2,891.00p
|
2,868.63p
|
2,872.00p
|
5,790
|
|
02/10/2024
|
2,858.00p
|
2,866.00p
|
2,850.00p
|
2,852.50p
|
7,468
|
|
01/10/2024
|
2,850.00p
|
2,867.00p
|
2,836.00p
|
2,867.00p
|
1,469
|
|
30/09/2024
|
2,820.00p
|
2,843.00p
|
2,820.00p
|
2,825.50p
|
10,016
|
|
27/09/2024
|
2,832.00p
|
2,840.50p
|
2,815.00p
|
2,840.50p
|
1,078
|
|
26/09/2024
|
2,821.00p
|
2,825.00p
|
2,805.00p
|
2,810.50p
|
10,283
|
|
25/09/2024
|
2,832.00p
|
2,841.00p
|
2,812.40p
|
2,825.00p
|
6,039
|
|
24/09/2024
|
2,835.00p
|
2,844.00p
|
2,817.00p
|
2,833.00p
|
8,930
|
|
23/09/2024
|
2,831.00p
|
2,839.19p
|
2,815.00p
|
2,830.50p
|
3,704
|
|
20/09/2024
|
2,824.00p
|
2,833.00p
|
2,808.00p
|
2,825.00p
|
3,808
|
|
19/09/2024
|
2,842.00p
|
2,864.00p
|
2,825.00p
|
2,825.00p
|
8,481
|
|
18/09/2024
|
2,866.00p
|
2,871.00p
|
2,845.00p
|
2,871.50p
|
1,946
|
|
17/09/2024
|
2,870.00p
|
2,876.00p
|
2,859.00p
|
2,871.50p
|
810
|
|
16/09/2024
|
2,850.00p
|
2,869.00p
|
2,848.00p
|
2,855.00p
|
4,805
|
|
13/09/2024
|
2,832.00p
|
2,850.00p
|
2,827.00p
|
2,830.00p
|
41,136
|
|
12/09/2024
|
2,847.00p
|
2,853.00p
|
2,827.32p
|
2,852.00p
|
21,234
|
|
11/09/2024
|
2,870.00p
|
2,884.00p
|
2,841.33p
|
2,852.00p
|
6,686
|
|
10/09/2024
|
2,881.00p
|
2,900.00p
|
2,866.52p
|
2,881.00p
|
3,016
|
|
09/09/2024
|
2,861.00p
|
2,869.50p
|
2,849.00p
|
2,869.50p
|
1,135
|
|
06/09/2024
|
2,835.00p
|
2,855.00p
|
2,834.00p
|
2,843.00p
|
885
|
|
05/09/2024
|
2,855.00p
|
2,871.00p
|
2,847.00p
|
2,847.00p
|
754
|
|
04/09/2024
|
2,864.00p
|
2,898.00p
|
2,855.00p
|
2,861.00p
|
1,611
|
|
03/09/2024
|
2,861.00p
|
2,868.00p
|
2,843.00p
|
2,866.00p
|
21,163
|
|
02/09/2024
|
2,858.00p
|
2,861.00p
|
2,842.00p
|
2,834.00p
|
3,405
|
|
30/08/2024
|
2,841.00p
|
2,845.00p
|
2,814.00p
|
2,834.00p
|
3,051
|
|
29/08/2024
|
2,815.00p
|
2,834.00p
|
2,808.00p
|
2,820.00p
|
5,538
|
|
28/08/2024
|
2,809.00p
|
2,822.00p
|
2,803.00p
|
2,816.00p
|
2,062
|
|
27/08/2024
|
2,818.00p
|
2,822.00p
|
2,803.00p
|
2,803.00p
|
6,592
|
|
26/08/2024
|
2,800.00p
|
2,814.24p
|
2,787.00p
|
2,800.00p
|
3,472
|
|
23/08/2024
|
2,800.00p
|
2,814.24p
|
2,787.00p
|
2,800.00p
|
3,472
|
|
22/08/2024
|
2,800.00p
|
2,814.24p
|
2,787.00p
|
2,800.00p
|
3,472
|
|
21/08/2024
|
2,812.00p
|
2,816.00p
|
2,794.00p
|
2,803.00p
|
433
|
|
20/08/2024
|
2,815.00p
|
2,818.00p
|
2,804.00p
|
2,804.00p
|
2,899
|
|
19/08/2024
|
2,800.00p
|
2,818.00p
|
2,788.00p
|
2,816.00p
|
3,070
|
|
16/08/2024
|
2,796.00p
|
2,813.91p
|
2,795.00p
|
2,807.00p
|
3,205
|
|
15/08/2024
|
2,814.00p
|
2,833.00p
|
2,804.00p
|
2,818.00p
|
7,751
|
|
14/08/2024
|
2,804.00p
|
2,813.00p
|
2,789.00p
|
2,811.50p
|
4,050
|
|
13/08/2024
|
2,805.00p
|
2,795.00p
|
2,776.00p
|
2,791.00p
|
3,877
|
|
12/08/2024
|
2,805.00p
|
2,813.08p
|
2,789.00p
|
2,789.00p
|
1,685
|
|
09/08/2024
|
2,805.00p
|
2,823.94p
|
2,793.00p
|
2,804.00p
|
4,358
|
|
08/08/2024
|
2,805.00p
|
2,827.00p
|
2,785.00p
|
2,816.50p
|
11,314
|
|
07/08/2024
|
2,796.00p
|
2,833.50p
|
2,793.30p
|
2,830.50p
|
18,770
|
|
06/08/2024
|
2,769.00p
|
2,811.00p
|
2,750.00p
|
2,803.50p
|
6,924
|
|
05/08/2024
|
2,791.00p
|
2,870.00p
|
2,754.48p
|
2,766.00p
|
12,926
|
|
02/08/2024
|
2,827.00p
|
2,846.00p
|
2,777.00p
|
2,778.00p
|
6,205
|
|
01/08/2024
|
2,797.00p
|
2,814.90p
|
2,777.90p
|
2,803.00p
|
24,122
|
|
31/07/2024
|
2,799.00p
|
2,805.00p
|
2,774.00p
|
2,793.00p
|
5,023
|
|
30/07/2024
|
2,776.00p
|
2,783.00p
|
2,746.00p
|
2,774.50p
|
2,479
|
|
29/07/2024
|
2,782.00p
|
2,786.00p
|
2,760.69p
|
2,768.00p
|
6,556
|
|
26/07/2024
|
2,734.00p
|
2,763.00p
|
2,721.00p
|
2,735.00p
|
4,320
|
|
25/07/2024
|
2,716.00p
|
2,757.00p
|
2,714.73p
|
2,735.00p
|
16,596
|
|
24/07/2024
|
2,700.00p
|
2,719.00p
|
2,687.00p
|
2,703.50p
|
4,687
|
|
23/07/2024
|
2,698.00p
|
2,724.00p
|
2,692.00p
|
2,697.00p
|
6,871
|
|
22/07/2024
|
2,708.00p
|
2,719.00p
|
2,691.00p
|
2,714.50p
|
3,104
|
|
19/07/2024
|
2,714.00p
|
2,736.00p
|
2,704.00p
|
2,709.00p
|
5,842
|
|
18/07/2024
|
2,707.00p
|
2,747.00p
|
2,702.00p
|
2,747.00p
|
11,499
|