Market data

Select a section

Invesco Markets II Invesco SP 500 Equal Weight Ucits ETF AC

(SPEQ)
Sector: n/a
$64.00
$-0.27 -0.42
Last updated: 16:36:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 $63.90 $64.06 $63.48 $64.00 7,554
27/10/2025 $65.06 $65.42 $64.83 $64.90 7,731
23/10/2025 $64.39 $64.42 $64.27 $64.32 11,517
21/10/2025 $64.24 $64.59 $64.14 $64.59 5,665
20/10/2025 $63.78 $64.17 $63.75 $64.12 5,448
17/10/2025 $62.94 $63.57 $62.63 $63.33 19,974
16/10/2025 $64.05 $64.11 $63.82 $63.82 8,650
15/10/2025 $64.01 $64.37 $63.94 $64.08 10,209
14/10/2025 $62.92 $63.40 $62.64 $63.38 33,106
13/10/2025 $63.24 $63.50 $62.98 $63.34 67,116
09/10/2025 $64.63 $64.78 $64.22 $64.22 6,785
08/10/2025 $64.53 $64.66 $64.27 $64.65 10,993
07/10/2025 $64.73 $64.84 $64.45 $64.50 19,788
06/10/2025 $64.88 $64.99 $64.63 $64.83 10,132
03/10/2025 $64.68 $65.02 $64.58 $64.88 4,641
02/10/2025 $64.47 $64.62 $64.23 $64.23 8,551
01/10/2025 $63.78 $64.27 $63.75 $64.27 87,061
30/09/2025 $63.97 $64.11 $63.77 $63.77 11,240
29/09/2025 $64.02 $64.19 $63.86 $63.88 1,299
26/09/2025 $63.36 $63.68 $63.25 $63.68 18,351
25/09/2025 $63.72 $63.80 $63.20 $63.24 17,892
24/09/2025 $63.96 $64.01 $63.49 $63.84 11,773
23/09/2025 $63.78 $64.24 $63.78 $64.04 26,879
22/09/2025 $63.72 $63.75 $63.50 $63.68 1,523
19/09/2025 $63.94 $64.04 $63.59 $63.59 28,223
18/09/2025 $63.66 $63.99 $63.56 $63.87 7,282
17/09/2025 $63.40 $63.81 $63.35 $63.78 7,645
16/09/2025 $63.58 $63.69 $63.25 $63.25 12,102
15/09/2025 $63.77 $63.94 $63.71 $63.71 5,480
12/09/2025 $64.05 $64.08 $63.82 $63.82 3,104
11/09/2025 $63.27 $63.93 $63.19 $63.93 3,810
10/09/2025 $63.14 $63.45 $63.07 $63.13 8,817
09/09/2025 $63.53 $63.62 $63.15 $63.26 9,094
08/09/2025 $63.48 $63.60 $63.16 $63.42 5,855
05/09/2025 $63.48 $63.86 $63.16 $63.29 5,039
04/09/2025 $63.09 $63.20 $62.98 $63.18 5,042
02/09/2025 $63.58 $63.74 $62.84 $62.84 15,164
01/09/2025 $63.61 $63.72 $63.53 $63.67 4,714
29/08/2025 $63.60 $63.75 $63.40 $63.44 26,597
28/08/2025 $63.83 $63.99 $63.40 $63.41 5,316
27/08/2025 $63.48 $63.67 $63.37 $63.57 1,740
26/08/2025 $63.32 $63.45 $63.14 $63.28 46,597
25/08/2025 $62.77 $63.96 $62.76 $63.96 4,454
22/08/2025 $62.77 $63.96 $62.76 $63.96 4,454
21/08/2025 $62.85 $62.89 $62.64 $62.76 13,386
20/08/2025 $62.89 $63.02 $62.67 $62.81 5,958
19/08/2025 $62.55 $63.22 $62.54 $63.04 20,654
18/08/2025 $62.92 $62.93 $62.38 $62.75 5,512
15/08/2025 $63.00 $63.06 $62.63 $62.63 2,636
14/08/2025 $63.10 $63.33 $62.65 $62.65 27,586
13/08/2025 $62.49 $62.79 $62.25 $62.72 13,855
12/08/2025 $61.63 $62.09 $61.48 $62.08 9,702
11/08/2025 $61.99 $62.15 $61.55 $61.55 33,095
08/08/2025 $61.80 $61.86 $61.62 $61.72 15,627
07/08/2025 $61.74 $62.08 $61.45 $61.45 11,080
06/08/2025 $61.97 $62.14 $61.51 $61.85 1,706
05/08/2025 $62.11 $62.13 $61.61 $61.67 22,317
04/08/2025 $61.39 $61.90 $61.36 $61.87 53,368
01/08/2025 $61.63 $61.89 $60.76 $60.97 104,239
31/07/2025 $62.34 $62.42 $62.27 $62.19 4,139
30/07/2025 $62.98 $63.05 $62.71 $62.74 1,827
29/07/2025 $63.00 $63.04 $62.77 $62.77 3,241
28/07/2025 $63.54 $63.54 $63.00 $63.10 4,254
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

Market data

Select a section