Invesco Markets III Invesco S&P 500 High Div Low Vol ETF
(HDLG)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
2,710.00p
|
2,731.00p
|
2,611.00p
|
2,616.50p
|
31,856
|
|
09/04/2025
|
2,583.00p
|
2,599.00p
|
2,523.00p
|
2,557.00p
|
30,993
|
|
08/04/2025
|
2,689.00p
|
2,716.00p
|
2,662.50p
|
2,662.50p
|
8,345
|
|
07/04/2025
|
2,598.00p
|
2,761.00p
|
2,574.00p
|
2,623.00p
|
18,647
|
|
04/04/2025
|
2,781.00p
|
2,794.00p
|
2,721.00p
|
2,722.50p
|
22,900
|
|
03/04/2025
|
2,811.00p
|
2,840.00p
|
2,782.00p
|
2,806.00p
|
18,189
|
|
02/04/2025
|
2,890.00p
|
2,897.00p
|
2,868.00p
|
2,885.00p
|
4,417
|
|
01/04/2025
|
2,911.00p
|
2,932.00p
|
2,879.00p
|
2,896.50p
|
84,883
|
|
31/03/2025
|
2,884.00p
|
2,915.00p
|
2,848.00p
|
2,901.00p
|
6,690
|
|
28/03/2025
|
2,863.00p
|
2,881.00p
|
2,858.00p
|
2,862.00p
|
59,441
|
|
27/03/2025
|
2,867.00p
|
2,888.00p
|
2,864.00p
|
2,870.00p
|
14,162
|
|
26/03/2025
|
2,878.00p
|
2,885.00p
|
2,844.50p
|
2,876.00p
|
17,987
|
|
25/03/2025
|
2,881.00p
|
2,891.00p
|
2,846.00p
|
2,848.00p
|
19,218
|
|
24/03/2025
|
2,879.00p
|
2,892.00p
|
2,867.90p
|
2,890.00p
|
2,292
|
|
21/03/2025
|
2,875.00p
|
2,895.00p
|
2,857.00p
|
2,867.50p
|
18,488
|
|
20/03/2025
|
2,884.00p
|
2,907.00p
|
2,874.00p
|
2,879.00p
|
16,996
|
|
19/03/2025
|
2,885.00p
|
2,895.00p
|
2,873.70p
|
2,878.00p
|
22,642
|
|
18/03/2025
|
2,882.00p
|
2,897.00p
|
2,872.00p
|
2,879.50p
|
5,809
|
|
17/03/2025
|
2,858.00p
|
2,890.00p
|
2,846.00p
|
2,884.00p
|
4,924
|
|
14/03/2025
|
2,834.00p
|
2,863.00p
|
2,825.00p
|
2,857.00p
|
13,220
|
|
13/03/2025
|
2,821.00p
|
2,860.00p
|
2,810.18p
|
2,823.00p
|
4,281
|
|
12/03/2025
|
2,868.00p
|
2,935.00p
|
2,838.50p
|
2,844.50p
|
2,988
|
|
11/03/2025
|
2,961.00p
|
2,984.00p
|
2,885.00p
|
2,885.00p
|
5,403
|
|
10/03/2025
|
2,949.00p
|
3,007.50p
|
2,926.00p
|
2,979.00p
|
9,021
|
|
07/03/2025
|
2,909.00p
|
2,944.00p
|
2,889.00p
|
2,925.00p
|
13,320
|
|
06/03/2025
|
2,902.00p
|
2,917.00p
|
2,869.40p
|
2,895.50p
|
12,942
|
|
05/03/2025
|
2,926.00p
|
2,930.00p
|
2,874.00p
|
2,888.00p
|
16,159
|
|
04/03/2025
|
2,996.00p
|
3,018.00p
|
2,964.00p
|
2,967.50p
|
9,849
|
|
03/03/2025
|
3,031.00p
|
3,040.00p
|
3,001.00p
|
3,008.00p
|
2,214
|
|
28/02/2025
|
2,996.00p
|
3,015.00p
|
2,985.00p
|
3,004.00p
|
9,653
|
|
27/02/2025
|
2,984.00p
|
2,997.00p
|
2,940.00p
|
2,987.00p
|
6,598
|
|
26/02/2025
|
3,013.00p
|
3,016.00p
|
2,981.80p
|
2,982.00p
|
4,251
|
|
25/02/2025
|
3,011.00p
|
3,014.00p
|
2,992.00p
|
3,008.00p
|
11,843
|
|
24/02/2025
|
2,991.00p
|
3,010.00p
|
2,981.04p
|
3,000.50p
|
2,162
|
|
21/02/2025
|
2,963.00p
|
2,983.00p
|
2,956.00p
|
2,980.50p
|
1,431
|
|
20/02/2025
|
2,953.00p
|
2,967.00p
|
2,935.00p
|
2,957.00p
|
15,976
|
|
19/02/2025
|
2,949.00p
|
2,958.00p
|
2,935.00p
|
2,957.00p
|
1,524
|
|
18/02/2025
|
2,937.00p
|
2,940.00p
|
2,920.00p
|
2,935.00p
|
9,606
|
|
17/02/2025
|
2,938.00p
|
2,938.00p
|
2,917.00p
|
2,932.00p
|
6,344
|
|
14/02/2025
|
2,946.00p
|
2,957.00p
|
2,939.00p
|
2,944.00p
|
1,945
|
|
13/02/2025
|
2,942.00p
|
2,957.00p
|
2,939.18p
|
2,941.50p
|
2,587
|
|
12/02/2025
|
2,974.00p
|
2,974.00p
|
2,937.00p
|
2,950.50p
|
14,017
|
|
11/02/2025
|
2,963.00p
|
2,974.00p
|
2,944.00p
|
2,961.00p
|
14,663
|
|
10/02/2025
|
2,949.00p
|
2,962.00p
|
2,940.00p
|
2,955.00p
|
3,276
|
|
07/02/2025
|
2,942.00p
|
2,986.00p
|
2,934.00p
|
2,948.00p
|
17,115
|
|
06/02/2025
|
2,944.00p
|
2,985.00p
|
2,942.77p
|
2,928.00p
|
3,162
|
|
05/02/2025
|
2,917.00p
|
2,933.00p
|
2,907.00p
|
2,928.00p
|
6,485
|
|
04/02/2025
|
2,941.00p
|
2,957.00p
|
2,923.00p
|
2,928.00p
|
1,498
|
|
03/02/2025
|
2,956.00p
|
2,966.00p
|
2,921.00p
|
2,946.00p
|
6,883
|
|
31/01/2025
|
2,966.00p
|
2,968.20p
|
2,934.00p
|
2,959.00p
|
17,232
|
|
30/01/2025
|
2,949.00p
|
2,966.00p
|
2,930.00p
|
2,941.00p
|
14,365
|
|
29/01/2025
|
2,940.00p
|
2,973.00p
|
2,932.00p
|
2,959.00p
|
28,178
|
|
28/01/2025
|
2,969.00p
|
2,988.00p
|
2,956.00p
|
2,959.00p
|
6,018
|
|
27/01/2025
|
2,953.00p
|
2,978.00p
|
2,930.00p
|
2,949.00p
|
14,743
|
|
24/01/2025
|
2,932.00p
|
2,949.00p
|
2,928.00p
|
2,930.00p
|
9,605
|
|
23/01/2025
|
2,944.00p
|
2,967.00p
|
2,942.00p
|
2,949.50p
|
9,286
|
|
22/01/2025
|
2,976.00p
|
2,989.00p
|
2,953.00p
|
2,956.50p
|
104,765
|
|
21/01/2025
|
2,994.00p
|
3,006.00p
|
2,974.00p
|
3,000.50p
|
6,039
|
|
20/01/2025
|
3,000.00p
|
3,002.00p
|
2,969.00p
|
2,972.00p
|
8,861
|
|
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
|