Market data

Select a section

Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF

(SPLG)
Sector: n/a
3,898.75p
10.00p 0.26
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/04/2025 3,896.00p 3,896.00p 3,888.75p 3,888.75p 1,348
14/04/2025 3,902.00p 3,902.00p 3,861.50p 3,889.25p 623
11/04/2025 3,765.00p 3,896.75p 3,765.00p 3,813.00p 0
10/04/2025 3,765.00p 3,944.75p 3,756.25p 3,848.75p 0
09/04/2025 3,765.00p 3,765.00p 3,728.78p 3,756.25p 1,454
08/04/2025 3,876.50p 3,911.43p 3,873.00p 3,873.00p 571
07/04/2025 4,036.00p 3,949.50p 3,641.50p 3,788.75p 0
04/04/2025 4,036.00p 4,034.75p 3,940.75p 3,949.50p 0
03/04/2025 4,036.00p 4,090.00p 3,945.25p 4,029.50p 0
02/04/2025 4,036.00p 4,090.00p 4,078.20p 4,090.00p 137
01/04/2025 4,036.00p 4,112.25p 4,071.00p 4,096.00p 0
31/03/2025 4,036.00p 4,085.50p 4,036.00p 4,085.50p 1,173
28/03/2025 3,979.00p 4,071.00p 4,034.25p 4,048.50p 0
27/03/2025 3,979.00p 4,080.25p 4,030.75p 4,053.75p 0
26/03/2025 3,979.00p 4,074.25p 3,989.25p 4,049.00p 0
25/03/2025 3,979.00p 4,032.75p 3,983.50p 3,989.25p 0
24/03/2025 3,979.00p 4,043.50p 3,995.25p 4,032.00p 0
21/03/2025 3,979.00p 4,023.75p 3,975.25p 4,007.50p 0
20/03/2025 3,979.00p 4,034.75p 3,995.50p 4,010.25p 0
19/03/2025 3,979.00p 4,009.00p 4,006.46p 4,009.00p 199
18/03/2025 3,979.00p 4,026.50p 3,985.00p 3,994.50p 0
17/03/2025 3,979.00p 4,016.75p 3,949.75p 3,999.25p 0
14/03/2025 3,979.00p 3,979.00p 3,972.75p 3,972.75p 83
13/03/2025 4,042.00p 3,978.25p 3,923.00p 3,936.00p 0
12/03/2025 4,042.00p 3,998.20p 3,934.00p 3,934.00p 405
11/03/2025 4,042.00p 4,104.00p 3,990.00p 3,992.50p 0
10/03/2025 4,042.00p 4,138.00p 4,032.25p 4,104.00p 0
07/03/2025 4,042.00p 4,045.50p 4,042.00p 4,045.50p 121
06/03/2025 4,079.00p 4,062.75p 4,036.25p 4,045.25p 123
05/03/2025 4,079.00p 4,079.00p 4,046.50p 4,046.75p 1,014
04/03/2025 4,183.00p 4,183.00p 4,158.00p 4,158.00p 41
03/03/2025 4,184.00p 4,187.50p 4,184.00p 4,187.50p 326
28/02/2025 4,147.50p 4,191.00p 4,142.25p 4,154.00p 0
27/02/2025 4,147.50p 4,170.00p 4,107.75p 4,145.75p 0
26/02/2025 4,147.50p 4,147.50p 4,124.25p 4,124.25p 1
25/02/2025 4,133.00p 4,145.00p 4,133.00p 4,145.00p 1,501
24/02/2025 4,074.00p 4,148.50p 4,091.25p 4,128.00p 0
21/02/2025 4,074.00p 4,113.50p 4,039.25p 4,101.25p 0
20/02/2025 4,074.00p 4,104.25p 4,056.75p 4,072.25p 0
19/02/2025 4,074.00p 4,093.25p 4,074.00p 4,093.25p 1
18/02/2025 4,116.00p 4,087.50p 4,046.25p 4,062.25p 0
17/02/2025 4,116.00p 4,086.00p 4,058.50p 4,070.75p 0
14/02/2025 4,116.00p 4,118.25p 4,068.75p 4,082.75p 0
13/02/2025 4,116.00p 4,129.00p 4,105.25p 4,105.25p 1,591
12/02/2025 4,111.50p 4,177.75p 4,053.50p 4,108.00p 0
11/02/2025 4,111.50p 4,143.25p 4,087.25p 4,111.00p 0
10/02/2025 4,111.50p 4,131.50p 4,092.50p 4,111.00p 0
07/02/2025 4,111.50p 4,123.25p 4,082.25p 4,103.25p 0
06/02/2025 4,111.50p 4,111.50p 4,098.00p 4,049.00p 990
05/02/2025 4,077.50p 4,069.75p 4,031.25p 4,049.00p 0
04/02/2025 4,077.50p 4,082.50p 4,051.00p 4,075.75p 680
03/02/2025 4,064.00p 4,075.75p 4,061.00p 4,075.75p 198
31/01/2025 4,084.00p 4,114.75p 4,059.00p 4,076.25p 0
30/01/2025 4,084.00p 4,101.00p 3,998.25p 4,064.75p 0
29/01/2025 4,084.00p 4,065.50p 4,061.00p 4,061.00p 196
28/01/2025 4,084.00p 4,084.50p 4,076.00p 4,049.25p 4,000
27/01/2025 4,074.00p 4,060.50p 4,021.25p 4,049.25p 0
24/01/2025 4,074.00p 4,054.75p 4,009.75p 4,024.00p 0
23/01/2025 4,074.00p 4,084.00p 4,033.25p 4,054.75p 0
22/01/2025 4,074.00p 4,084.00p 4,074.00p 4,082.50p 84
21/01/2025 4,102.50p 4,137.00p 4,081.00p 4,114.50p 0
20/01/2025 4,102.50p 4,105.50p 4,082.00p 4,082.00p 1,276
17/01/2025 3,936.00p 4,133.75p 4,062.50p 4,121.00p 0
16/01/2025 3,936.00p 4,101.00p 4,001.00p 4,021.25p 0
15/01/2025 3,936.00p 4,056.25p 3,969.50p 4,021.25p 0
14/01/2025 3,936.00p 4,014.50p 3,971.25p 3,997.00p 0
13/01/2025 3,936.00p 3,996.25p 3,951.00p 3,980.00p 0
10/01/2025 3,936.00p 4,029.50p 3,951.75p 3,968.75p 0
09/01/2025 3,936.00p 4,050.50p 3,955.00p 3,964.75p 0
08/01/2025 3,936.00p 3,964.75p 3,929.06p 3,964.75p 12
07/01/2025 3,936.00p 3,936.00p 3,890.50p 3,930.00p 25
06/01/2025 4,017.00p 3,986.75p 3,900.50p 3,930.25p 0
03/01/2025 4,017.00p 4,015.25p 3,940.25p 3,986.75p 0
02/01/2025 4,017.00p 4,023.25p 3,934.50p 4,000.50p 0
01/01/2025 4,017.00p 3,944.00p 3,925.00p 3,934.50p 0
31/12/2024 4,017.00p 3,944.00p 3,925.00p 3,934.50p 0
30/12/2024 4,017.00p 3,963.00p 3,909.50p 3,940.50p 0
27/12/2024 4,017.00p 3,997.00p 3,812.75p 3,951.50p 0
26/12/2024 4,017.00p 3,958.25p 3,936.75p 3,954.00p 0
25/12/2024 4,017.00p 3,958.25p 3,936.75p 3,954.00p 0
24/12/2024 4,017.00p 3,958.25p 3,936.75p 3,954.00p 0
23/12/2024 4,017.00p 3,958.50p 3,923.25p 3,949.00p 0
20/12/2024 4,017.00p 3,960.75p 3,898.25p 3,949.00p 0
19/12/2024 4,017.00p 3,951.50p 3,881.75p 3,931.00p 0
18/12/2024 4,017.00p 3,966.75p 3,937.50p 3,951.50p 0
17/12/2024 4,017.00p 3,997.25p 3,946.75p 3,959.00p 0
16/12/2024 4,017.00p 4,017.00p 3,997.25p 3,997.25p 3
13/12/2024 4,045.00p 4,046.25p 3,994.75p 4,032.00p 0
12/12/2024 4,045.00p 4,028.50p 3,966.00p 4,015.75p 0
11/12/2024 4,045.00p 4,027.25p 3,985.75p 4,001.25p 0
10/12/2024 4,045.00p 4,019.25p 3,976.75p 4,015.25p 0
09/12/2024 4,045.00p 4,045.00p 4,012.00p 4,012.00p 5
06/12/2024 4,082.50p 4,114.50p 4,019.00p 4,055.00p 0
05/12/2024 4,082.50p 4,114.50p 4,008.25p 4,063.50p 0
04/12/2024 4,082.50p 4,082.75p 4,082.50p 4,082.75p 1,917
03/12/2024 4,130.50p 4,123.50p 4,116.75p 4,116.75p 3
02/12/2024 4,130.50p 4,160.50p 4,130.50p 4,137.50p 3
29/11/2024 4,175.50p 4,174.50p 4,139.25p 4,157.25p 0
28/11/2024 4,175.50p 4,219.50p 4,152.00p 4,165.00p 0
27/11/2024 4,175.50p 4,206.50p 4,155.00p 4,178.75p 0
26/11/2024 4,175.50p 4,190.75p 4,147.25p 4,177.75p 0
25/11/2024 4,175.50p 4,174.01p 4,156.00p 4,156.00p 23
22/11/2024 4,175.50p 4,175.50p 4,165.00p 4,113.50p 400
21/11/2024 4,061.00p 4,129.75p 4,051.25p 4,113.50p 0
20/11/2024 4,061.00p 4,113.00p 4,011.50p 4,051.25p 0
19/11/2024 4,061.00p 4,114.75p 4,020.25p 4,053.75p 0
18/11/2024 4,061.00p 4,097.75p 4,038.50p 4,068.25p 0
15/11/2024 4,061.00p 4,072.50p 4,033.25p 4,056.00p 0
14/11/2024 4,061.00p 4,109.25p 4,019.75p 4,056.00p 0
13/11/2024 4,061.00p 4,069.50p 4,061.00p 4,069.50p 189
12/11/2024 4,051.00p 4,059.25p 4,051.00p 4,035.50p 200
11/11/2024 4,037.00p 4,037.00p 4,035.50p 4,035.50p 1
08/11/2024 3,944.00p 4,022.75p 3,942.00p 3,993.00p 0
07/11/2024 3,944.00p 3,946.50p 3,944.00p 3,944.00p 173
06/11/2024 3,861.00p 4,009.75p 3,854.75p 3,966.25p 0
05/11/2024 3,861.00p 3,905.75p 3,814.50p 3,854.75p 0
04/11/2024 3,861.00p 3,861.00p 3,849.75p 3,849.75p 76
01/11/2024 3,896.50p 3,876.00p 3,869.50p 3,876.00p 5
31/10/2024 3,896.50p 3,927.25p 3,814.25p 3,914.00p 0
30/10/2024 3,896.50p 3,894.50p 3,807.00p 3,880.50p 0
29/10/2024 3,896.50p 3,931.00p 3,795.75p 3,882.50p 0
28/10/2024 3,896.50p 3,896.50p 3,891.96p 3,893.00p 259
25/10/2024 3,949.00p 3,937.25p 3,810.50p 3,896.50p 0
24/10/2024 3,949.00p 3,951.75p 3,924.50p 3,935.00p 0
23/10/2024 3,949.00p 3,952.50p 3,923.25p 3,930.50p 0
22/10/2024 3,949.00p 3,930.50p 3,929.00p 3,930.50p 2
21/10/2024 3,949.00p 3,949.00p 3,930.75p 3,930.75p 6
18/10/2024 3,945.00p 3,945.00p 3,942.50p 3,942.50p 259
17/10/2024 3,947.00p 3,974.75p 3,939.75p 3,951.00p 0
16/10/2024 3,947.00p 3,947.00p 3,942.94p 3,943.50p 789

Market data

Select a section