Invesco Markets III Invesco S&P 500 High Div Low Vol ETF
(HDLG)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
2,665.00p
|
2,703.00p
|
2,655.80p
|
2,702.00p
|
2,930
|
|
16/07/2024
|
2,637.00p
|
2,669.00p
|
2,637.00p
|
2,665.00p
|
8,511
|
|
15/07/2024
|
2,648.00p
|
2,656.00p
|
2,636.15p
|
2,642.50p
|
2,013
|
|
12/07/2024
|
2,636.00p
|
2,656.00p
|
2,627.00p
|
2,644.00p
|
2,369
|
|
11/07/2024
|
2,616.00p
|
2,640.00p
|
2,604.00p
|
2,640.00p
|
26,761
|
|
10/07/2024
|
2,607.00p
|
2,617.00p
|
2,604.00p
|
2,610.50p
|
2,056
|
|
09/07/2024
|
2,604.00p
|
2,613.00p
|
2,600.00p
|
2,613.00p
|
2,609
|
|
08/07/2024
|
2,593.00p
|
2,603.00p
|
2,582.56p
|
2,590.00p
|
1,845
|
|
05/07/2024
|
2,605.00p
|
2,609.00p
|
2,582.40p
|
2,583.00p
|
26,537
|
|
04/07/2024
|
2,615.00p
|
2,619.00p
|
2,605.00p
|
2,606.50p
|
8,623
|
|
03/07/2024
|
2,622.00p
|
2,629.00p
|
2,602.50p
|
2,602.50p
|
7,976
|
|
02/07/2024
|
2,633.00p
|
2,637.00p
|
2,615.00p
|
2,618.00p
|
2,152
|
|
01/07/2024
|
2,647.00p
|
2,659.00p
|
2,629.00p
|
2,629.00p
|
4,952
|
|
28/06/2024
|
2,647.00p
|
2,652.37p
|
2,642.00p
|
2,643.00p
|
3,222
|
|
27/06/2024
|
2,635.00p
|
2,640.00p
|
2,629.00p
|
2,638.00p
|
28,682
|
|
26/06/2024
|
2,646.00p
|
2,655.00p
|
2,633.76p
|
2,643.00p
|
10,869
|
|
25/06/2024
|
2,671.00p
|
2,682.00p
|
2,653.00p
|
2,653.00p
|
54,394
|
|
24/06/2024
|
2,657.00p
|
2,678.00p
|
2,639.00p
|
2,671.50p
|
9,288
|
|
21/06/2024
|
2,643.00p
|
2,661.00p
|
2,640.00p
|
2,646.50p
|
2,568
|
|
20/06/2024
|
2,621.00p
|
2,642.00p
|
2,611.00p
|
2,637.00p
|
18,154
|
|
19/06/2024
|
2,618.00p
|
2,621.00p
|
2,608.99p
|
2,615.00p
|
5,914
|
|
18/06/2024
|
2,621.00p
|
2,627.00p
|
2,604.00p
|
2,624.00p
|
3,556
|
|
17/06/2024
|
2,621.00p
|
2,622.92p
|
2,604.00p
|
2,613.00p
|
3,381
|
|
14/06/2024
|
2,612.00p
|
2,619.00p
|
2,601.79p
|
2,617.00p
|
4,477
|
|
13/06/2024
|
2,613.00p
|
2,618.00p
|
2,594.00p
|
2,606.00p
|
4,825
|
|
12/06/2024
|
2,660.00p
|
2,669.00p
|
2,634.10p
|
2,637.00p
|
2,829
|
|
11/06/2024
|
2,660.00p
|
2,668.00p
|
2,648.00p
|
2,656.00p
|
8,833
|
|
10/06/2024
|
2,660.00p
|
2,667.00p
|
2,647.00p
|
2,652.00p
|
3,851
|
|
07/06/2024
|
2,658.00p
|
2,673.00p
|
2,626.00p
|
2,673.00p
|
7,046
|
|
06/06/2024
|
2,664.00p
|
2,674.00p
|
2,653.00p
|
2,668.00p
|
6,587
|
|
05/06/2024
|
2,681.00p
|
2,685.00p
|
2,657.00p
|
2,665.50p
|
5,132
|
|
04/06/2024
|
2,658.00p
|
2,671.00p
|
2,651.00p
|
2,662.00p
|
7,208
|
|
03/06/2024
|
2,689.00p
|
2,698.00p
|
2,661.00p
|
2,661.00p
|
14,001
|
|
31/05/2024
|
2,624.00p
|
2,653.00p
|
2,624.00p
|
2,651.00p
|
9,217
|
|
30/05/2024
|
2,606.00p
|
2,618.50p
|
2,598.50p
|
2,618.50p
|
9,822
|
|
29/05/2024
|
2,609.00p
|
2,612.00p
|
2,596.00p
|
2,602.00p
|
4,474
|
|
28/05/2024
|
2,648.00p
|
2,640.00p
|
2,623.00p
|
2,624.50p
|
2,858
|
|
27/05/2024
|
2,648.00p
|
2,648.00p
|
2,637.20p
|
2,640.00p
|
2,132
|
|
24/05/2024
|
2,648.00p
|
2,648.00p
|
2,637.20p
|
2,640.00p
|
2,132
|
|
23/05/2024
|
2,694.00p
|
2,684.00p
|
2,648.00p
|
2,655.00p
|
7,719
|
|
22/05/2024
|
2,694.00p
|
2,702.00p
|
2,672.00p
|
2,684.50p
|
4,144
|
|
21/05/2024
|
2,696.00p
|
2,709.00p
|
2,693.00p
|
2,696.50p
|
2,524
|
|
20/05/2024
|
2,695.00p
|
2,712.25p
|
2,695.00p
|
2,706.00p
|
5,474
|
|
17/05/2024
|
2,708.00p
|
2,713.00p
|
2,697.00p
|
2,699.00p
|
3,322
|
|
16/05/2024
|
2,712.00p
|
2,712.00p
|
2,690.40p
|
2,709.00p
|
1,455
|
|
15/05/2024
|
2,710.00p
|
2,717.00p
|
2,700.00p
|
2,702.50p
|
10,975
|
|
14/05/2024
|
2,714.00p
|
2,720.00p
|
2,697.00p
|
2,710.00p
|
6,384
|
|
13/05/2024
|
2,702.00p
|
2,719.00p
|
2,701.00p
|
2,710.00p
|
1,498
|
|
10/05/2024
|
2,710.00p
|
2,717.00p
|
2,698.00p
|
2,707.00p
|
1,240
|