Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEQ)
Sector: n/a
$62.97
$-0.21 -0.32
Last updated: 17:05:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 $63.08 $63.34 $63.00 $63.17 9,127
23/07/2025 $62.83 $63.04 $62.83 $62.92 44,361
22/07/2025 $61.91 $62.35 $61.89 $62.32 60,581
21/07/2025 $62.24 $62.34 $62.12 $62.28 13,323
18/07/2025 $62.11 $62.34 $62.10 $62.12 10,818
17/07/2025 $61.56 $61.89 $61.48 $61.89 2,892
16/07/2025 $61.24 $61.56 $60.96 $60.96 19,327
15/07/2025 $62.20 $62.27 $61.72 $61.72 5,345
14/07/2025 $61.88 $62.13 $61.68 $62.09 18,908
11/07/2025 $62.46 $62.46 $62.12 $62.13 23,296
10/07/2025 $62.13 $62.83 $62.09 $62.79 58,716
09/07/2025 $62.14 $62.29 $61.93 $62.01 17,334
08/07/2025 $61.96 $62.19 $61.85 $62.12 27,005
07/07/2025 $62.14 $62.34 $62.02 $62.04 13,334
04/07/2025 $62.24 $62.31 $61.96 $62.06 7
03/07/2025 $62.24 $62.51 $62.18 $62.40 42,874
02/07/2025 $62.13 $62.28 $61.76 $61.96 56,332
01/07/2025 $61.34 $61.95 $61.11 $61.95 13,326
30/06/2025 $61.10 $61.18 $61.06 $61.14 42,525
27/06/2025 $60.90 $61.19 $60.85 $61.11 98,370
26/06/2025 $60.48 $60.77 $60.40 $60.72 3,000,371
25/06/2025 $60.78 $60.79 $60.27 $60.29 19,499
24/06/2025 $60.70 $60.70 $60.32 $60.64 45,674
23/06/2025 $59.67 $59.90 $59.58 $59.78 16,863
20/06/2025 $59.48 $59.92 $59.40 $59.81 21,021
19/06/2025 $59.40 $59.55 $59.08 $59.08 8,282
18/06/2025 $59.74 $59.86 $59.50 $59.86 12,195
17/06/2025 $59.92 $60.09 $59.70 $59.84 20,861
16/06/2025 $59.78 $60.35 $59.78 $60.13 27,490
13/06/2025 $59.62 $60.01 $59.46 $60.01 1,758
12/06/2025 $59.84 $60.26 $59.74 $60.10 31,466
11/06/2025 $60.26 $60.62 $59.91 $60.38 7,909
10/06/2025 $60.08 $60.31 $59.74 $60.29 15,146
09/06/2025 $60.00 $60.16 $59.92 $60.09 12,849
06/06/2025 $59.91 $60.03 $59.72 $59.99 8,974
05/06/2025 $59.68 $59.91 $59.50 $59.78 13,096
04/06/2025 $59.72 $59.96 $59.72 $59.85 16,464
03/06/2025 $58.97 $59.58 $58.84 $59.56 13,766
02/06/2025 $58.93 $59.24 $58.58 $58.94 21,528
30/05/2025 $59.25 $59.39 $58.90 $59.17 10,377
29/05/2025 $59.89 $59.91 $59.12 $59.17 3,080
28/05/2025 $59.56 $59.64 $59.32 $59.31 6,850
27/05/2025 $59.19 $59.48 $59.00 $59.47 14,683
26/05/2025 $58.76 $59.00 $58.01 $58.54 8,471
23/05/2025 $58.76 $59.00 $58.01 $58.54 8,471
22/05/2025 $59.14 $59.20 $58.53 $58.65 11,514
21/05/2025 $60.23 $60.23 $59.58 $59.79 12,769
20/05/2025 $60.28 $60.50 $60.22 $60.47 5,836
19/05/2025 $60.00 $60.30 $59.91 $60.30 6,641
16/05/2025 $59.92 $60.15 $59.89 $60.10 1,139
15/05/2025 $59.29 $59.55 $59.08 $59.55 10,890
14/05/2025 $59.72 $59.93 $59.35 $59.53 7,360
13/05/2025 $59.55 $59.99 $59.40 $59.99 93,402
12/05/2025 $59.32 $59.61 $58.99 $59.29 24,544
09/05/2025 $58.03 $58.52 $55.55 $58.02 38,408
08/05/2025 $57.53 $58.21 $57.53 $58.12 36,600
07/05/2025 $57.42 $57.59 $55.04 $57.42 10,289
06/05/2025 $57.47 $57.60 $56.99 $57.44 14,367
05/05/2025 $57.33 $57.80 $57.33 $57.42 218
02/05/2025 $57.33 $57.60 $57.07 $57.42 47,009
01/05/2025 $56.97 $57.26 $56.87 $57.24 14,833
30/04/2025 $56.72 $56.73 $55.70 $56.31 12,445
29/04/2025 $56.56 $56.68 $56.16 $56.47 29,604
28/04/2025 $56.15 $56.61 $56.04 $56.24 69,705
25/04/2025 $56.40 $56.77 $55.93 $56.03 11,679
24/04/2025 $55.36 $56.06 $55.12 $56.03 14,168
23/04/2025 $55.79 $56.52 $55.60 $55.76 9,563
22/04/2025 $54.28 $54.64 $53.96 $54.60 26,869
21/04/2025 $54.50 $54.92 $54.34 $54.67 5,785
18/04/2025 $54.50 $54.92 $54.34 $54.67 5,785
17/04/2025 $54.50 $54.92 $54.34 $54.67 5,785
16/04/2025 $54.65 $55.09 $54.48 $55.09 18,371
15/04/2025 $55.34 $55.50 $54.98 $55.22 11,522
14/04/2025 $54.70 $55.44 $54.70 $55.07 137,896
11/04/2025 $53.92 $54.27 $52.87 $53.12 29,818
10/04/2025 $55.61 $55.73 $53.42 $53.48 50,735
09/04/2025 $51.67 $51.67 $50.01 $51.01 42,277
08/04/2025 $53.22 $53.99 $53.00 $53.04 142,029
07/04/2025 $50.97 $53.91 $50.50 $51.73 91,798
04/04/2025 $55.81 $55.81 $53.14 $53.87 47,035
03/04/2025 $57.36 $57.40 $56.21 $56.36 191,940
02/04/2025 $58.29 $58.65 $57.78 $58.65 15,667
01/04/2025 $58.21 $58.33 $57.58 $58.22 17,730
28/03/2025 $58.44 $58.66 $57.83 $57.83 9,082
27/03/2025 $58.77 $59.00 $58.48 $58.73 32,947
26/03/2025 $58.87 $59.20 $58.82 $58.85 33,636
25/03/2025 $58.88 $59.15 $58.83 $58.94 28,593
24/03/2025 $58.68 $59.10 $58.51 $59.02 42,082
21/03/2025 $58.39 $58.56 $57.64 $58.28 81,235
20/03/2025 $58.92 $59.03 $58.35 $58.52 22,978
19/03/2025 $58.39 $58.50 $58.23 $58.49 20,610
18/03/2025 $58.72 $58.72 $58.10 $58.22 39,991
17/03/2025 $57.70 $58.45 $57.36 $58.37 16,014
14/03/2025 $56.96 $57.68 $56.90 $57.47 4,098
13/03/2025 $57.22 $57.51 $56.93 $56.97 79,624
12/03/2025 $57.75 $57.92 $56.96 $57.35 10,047
11/03/2025 $58.52 $58.68 $57.46 $57.49 22,115
10/03/2025 $58.84 $59.12 $58.45 $58.93 23,526
07/03/2025 $58.77 $59.00 $58.32 $58.34 23,055
06/03/2025 $58.86 $59.21 $58.60 $59.00 20,046
05/03/2025 $58.95 $59.11 $58.20 $58.53 33,130
04/03/2025 $59.73 $59.82 $58.57 $58.57 35,812
03/03/2025 $60.37 $60.69 $60.29 $60.33 6,285
28/02/2025 $59.80 $59.99 $59.57 $59.74 23,316
27/02/2025 $60.60 $60.62 $60.01 $60.22 39,397
26/02/2025 $60.57 $60.68 $60.17 $60.60 17,064
25/02/2025 $60.33 $60.45 $59.99 $60.06 24,505
24/02/2025 $60.27 $60.59 $60.05 $60.38 11,571
21/02/2025 $61.05 $61.14 $60.64 $60.67 8,644
20/02/2025 $60.98 $61.24 $60.72 $60.72 94,819
19/02/2025 $61.08 $61.18 $60.81 $60.99 110,735
18/02/2025 $60.66 $61.12 $60.52 $61.12 2,585,987
17/02/2025 $60.49 $60.87 $60.49 $60.72 12,384
14/02/2025 $60.88 $60.98 $60.52 $60.73 38,254
13/02/2025 $60.16 $60.43 $59.97 $60.43 8,017
12/02/2025 $60.53 $60.72 $59.78 $59.90 142,528
11/02/2025 $60.50 $60.52 $60.21 $60.38 75,495
10/02/2025 $60.50 $60.68 $60.26 $60.35 16,934
07/02/2025 $60.71 $60.88 $58.91 $60.37 20,381
06/02/2025 $60.85 $60.99 $60.62 $60.51 56,772
05/02/2025 $60.25 $60.51 $60.25 $60.51 9,711
04/02/2025 $60.22 $60.49 $60.16 $60.42 8,723
03/02/2025 $59.94 $60.52 $59.60 $60.42 18,244
31/01/2025 $61.37 $61.48 $61.10 $61.13 10,665
30/01/2025 $61.10 $61.28 $60.85 $61.13 11,728
29/01/2025 $60.52 $60.91 $60.51 $60.79 24,746
28/01/2025 $61.02 $61.14 $60.71 $60.71 39,935
27/01/2025 $60.80 $60.96 $60.25 $60.74 19,004

Market data

Select a section