Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF
(SPLG)
Sector: n/a
Historic Prices - up to 10 years
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
|
15/10/2024
|
3,859.50p
|
3,932.00p
|
3,911.82p
|
3,932.00p
|
127
|
14/10/2024
|
3,859.50p
|
3,908.00p
|
3,801.75p
|
3,899.50p
|
0
|
11/10/2024
|
3,838.00p
|
3,859.50p
|
3,856.50p
|
3,859.50p
|
259
|
10/10/2024
|
3,838.00p
|
3,868.75p
|
3,787.25p
|
3,850.25p
|
0
|
09/10/2024
|
3,838.00p
|
3,844.75p
|
3,838.00p
|
3,844.75p
|
261
|
08/10/2024
|
3,843.50p
|
3,827.50p
|
3,758.75p
|
3,821.25p
|
0
|
07/10/2024
|
3,843.50p
|
3,843.50p
|
3,824.50p
|
3,824.50p
|
402
|
04/10/2024
|
3,763.50p
|
3,848.50p
|
3,768.50p
|
3,825.75p
|
0
|
03/10/2024
|
3,763.50p
|
3,852.25p
|
3,773.75p
|
3,828.25p
|
0
|
02/10/2024
|
3,763.50p
|
3,814.50p
|
3,765.00p
|
3,804.50p
|
0
|
01/10/2024
|
3,763.50p
|
3,830.50p
|
3,752.00p
|
3,808.75p
|
0
|
30/09/2024
|
3,763.50p
|
3,778.25p
|
3,739.75p
|
3,754.25p
|
0
|
27/09/2024
|
3,763.50p
|
3,785.50p
|
3,740.75p
|
3,778.25p
|
0
|
26/09/2024
|
3,763.50p
|
3,770.50p
|
3,735.50p
|
3,746.50p
|
0
|
25/09/2024
|
3,763.50p
|
3,795.25p
|
3,731.50p
|
3,754.25p
|
0
|
24/09/2024
|
3,763.50p
|
3,803.00p
|
3,732.00p
|
3,758.25p
|
0
|
23/09/2024
|
3,763.50p
|
3,780.50p
|
3,743.25p
|
3,773.50p
|
0
|
20/09/2024
|
3,763.50p
|
3,779.00p
|
3,760.00p
|
3,779.00p
|
24
|
19/09/2024
|
3,820.50p
|
3,805.50p
|
3,743.75p
|
3,763.50p
|
0
|
18/09/2024
|
3,820.50p
|
3,820.50p
|
3,796.50p
|
3,796.50p
|
1
|
17/09/2024
|
3,807.50p
|
3,843.25p
|
3,780.25p
|
3,834.25p
|
0
|
16/09/2024
|
3,807.50p
|
3,832.25p
|
3,766.75p
|
3,808.00p
|
0
|
13/09/2024
|
3,807.50p
|
3,832.00p
|
3,763.00p
|
3,783.00p
|
0
|
12/09/2024
|
3,807.50p
|
3,813.50p
|
3,753.00p
|
3,768.00p
|
0
|
11/09/2024
|
3,807.50p
|
3,807.50p
|
3,759.00p
|
3,768.00p
|
7,931
|
10/09/2024
|
3,756.50p
|
3,834.75p
|
3,770.75p
|
3,821.25p
|
0
|
09/09/2024
|
3,756.50p
|
3,817.75p
|
3,765.75p
|
3,808.25p
|
0
|
06/09/2024
|
3,756.50p
|
3,826.50p
|
3,714.00p
|
3,765.75p
|
0
|
05/09/2024
|
3,756.50p
|
3,829.00p
|
3,765.00p
|
3,773.25p
|
0
|
04/09/2024
|
3,756.50p
|
3,837.75p
|
3,805.00p
|
3,815.00p
|
0
|
03/09/2024
|
3,756.50p
|
3,859.25p
|
3,793.50p
|
3,834.00p
|
0
|
02/09/2024
|
3,756.50p
|
3,806.91p
|
3,800.50p
|
3,779.50p
|
93
|
30/08/2024
|
3,756.50p
|
3,798.00p
|
3,763.50p
|
3,779.50p
|
0
|
29/08/2024
|
3,756.50p
|
3,773.00p
|
3,756.00p
|
3,772.50p
|
1,483
|
28/08/2024
|
3,740.00p
|
3,761.00p
|
3,741.41p
|
3,761.00p
|
66
|
27/08/2024
|
3,740.00p
|
3,779.50p
|
3,684.25p
|
3,731.25p
|
0
|
26/08/2024
|
3,740.00p
|
3,740.00p
|
3,730.75p
|
3,730.75p
|
1
|
23/08/2024
|
3,740.00p
|
3,740.00p
|
3,730.75p
|
3,730.75p
|
1
|
22/08/2024
|
3,740.00p
|
3,740.00p
|
3,730.75p
|
3,730.75p
|
1
|
21/08/2024
|
3,746.00p
|
3,783.25p
|
3,688.75p
|
3,738.00p
|
0
|
20/08/2024
|
3,746.00p
|
3,786.00p
|
3,696.00p
|
3,737.00p
|
0
|
19/08/2024
|
3,746.00p
|
3,790.75p
|
3,696.75p
|
3,744.25p
|
0
|
16/08/2024
|
3,746.00p
|
3,757.50p
|
3,726.50p
|
3,742.50p
|
0
|
15/08/2024
|
3,746.00p
|
3,766.00p
|
3,745.25p
|
3,745.25p
|
1,409
|
14/08/2024
|
3,713.00p
|
3,767.00p
|
3,671.00p
|
3,733.00p
|
0
|
13/08/2024
|
3,713.00p
|
3,732.75p
|
3,691.75p
|
3,708.75p
|
0
|
12/08/2024
|
3,713.00p
|
3,724.00p
|
3,713.00p
|
3,716.50p
|
2,400
|
09/08/2024
|
3,735.50p
|
3,735.50p
|
3,724.50p
|
3,724.50p
|
525
|
08/08/2024
|
3,729.25p
|
3,777.50p
|
3,660.50p
|
3,743.50p
|
0
|
07/08/2024
|
3,729.25p
|
3,770.00p
|
3,684.25p
|
3,729.25p
|
0
|
06/08/2024
|
3,719.50p
|
3,772.50p
|
3,677.75p
|
3,729.25p
|
0
|
05/08/2024
|
3,719.50p
|
3,833.00p
|
3,647.75p
|
3,696.25p
|
0
|
02/08/2024
|
3,719.50p
|
3,817.50p
|
3,677.25p
|
3,709.75p
|
0
|
01/08/2024
|
3,719.50p
|
3,726.00p
|
3,719.50p
|
3,726.00p
|
24
|
31/07/2024
|
3,634.00p
|
3,758.00p
|
3,666.75p
|
3,708.25p
|
0
|
30/07/2024
|
3,634.00p
|
3,697.75p
|
3,686.21p
|
3,697.75p
|
42
|
29/07/2024
|
3,634.00p
|
3,724.25p
|
3,628.00p
|
3,675.50p
|
0
|
26/07/2024
|
3,634.00p
|
3,679.75p
|
3,633.25p
|
3,652.50p
|
0
|
25/07/2024
|
3,634.00p
|
3,680.00p
|
3,603.00p
|
3,652.50p
|
0
|
24/07/2024
|
3,634.00p
|
3,646.50p
|
3,594.25p
|
3,603.00p
|
0
|
23/07/2024
|
3,634.00p
|
3,636.50p
|
3,634.00p
|
3,636.50p
|
1
|
22/07/2024
|
3,577.50p
|
3,646.25p
|
3,612.75p
|
3,628.25p
|
0
|
19/07/2024
|
3,577.50p
|
3,670.00p
|
3,615.75p
|
3,625.00p
|
0
|
18/07/2024
|
3,577.50p
|
3,677.50p
|
3,632.50p
|
3,670.00p
|
0
|
17/07/2024
|
3,577.50p
|
3,646.25p
|
3,597.75p
|
3,639.00p
|
0
|
16/07/2024
|
3,577.50p
|
3,634.50p
|
3,543.50p
|
3,614.50p
|
0
|
15/07/2024
|
3,577.50p
|
3,584.50p
|
3,577.50p
|
3,584.50p
|
5
|
12/07/2024
|
3,579.50p
|
3,584.25p
|
3,579.50p
|
3,584.25p
|
4
|
11/07/2024
|
3,545.50p
|
3,576.50p
|
3,569.00p
|
3,576.50p
|
5
|
10/07/2024
|
3,545.50p
|
3,545.50p
|
3,539.50p
|
3,539.50p
|
30
|
09/07/2024
|
3,557.50p
|
3,558.50p
|
3,544.50p
|
3,558.50p
|
43
|
08/07/2024
|
3,574.50p
|
3,600.00p
|
3,508.00p
|
3,547.25p
|
0
|
05/07/2024
|
3,574.50p
|
3,564.75p
|
3,505.75p
|
3,542.25p
|
0
|
04/07/2024
|
3,574.50p
|
3,575.00p
|
3,563.00p
|
3,563.00p
|
689
|
03/07/2024
|
3,619.00p
|
3,611.75p
|
3,549.00p
|
3,555.25p
|
0
|
02/07/2024
|
3,619.00p
|
3,590.25p
|
3,566.00p
|
3,577.25p
|
0
|
01/07/2024
|
3,619.00p
|
3,623.75p
|
3,583.50p
|
3,590.25p
|
0
|
28/06/2024
|
3,619.00p
|
3,634.25p
|
3,608.00p
|
3,615.00p
|
0
|
27/06/2024
|
3,619.00p
|
3,619.00p
|
3,615.50p
|
3,618.75p
|
21
|
26/06/2024
|
3,650.00p
|
3,634.75p
|
3,604.75p
|
3,622.50p
|
0
|
25/06/2024
|
3,650.00p
|
3,650.00p
|
3,634.25p
|
3,634.25p
|
3
|
24/06/2024
|
3,611.00p
|
3,667.00p
|
3,655.00p
|
3,667.00p
|
2
|
21/06/2024
|
3,611.00p
|
3,691.50p
|
3,610.75p
|
3,638.50p
|
0
|
20/06/2024
|
3,611.00p
|
3,638.75p
|
3,598.50p
|
3,622.25p
|
0
|
19/06/2024
|
3,611.00p
|
3,647.50p
|
3,539.50p
|
3,598.50p
|
0
|
18/06/2024
|
3,611.00p
|
3,611.00p
|
3,608.00p
|
3,608.00p
|
34
|
17/06/2024
|
3,583.00p
|
3,629.75p
|
3,531.75p
|
3,595.25p
|
0
|
14/06/2024
|
3,583.00p
|
3,617.25p
|
3,530.25p
|
3,575.00p
|
0
|
13/06/2024
|
3,583.00p
|
3,598.75p
|
3,514.25p
|
3,554.25p
|
0
|
12/06/2024
|
3,583.00p
|
3,583.00p
|
3,553.00p
|
3,553.00p
|
3
|
11/06/2024
|
3,554.00p
|
3,605.75p
|
3,559.00p
|
3,579.00p
|
0
|
10/06/2024
|
3,554.00p
|
3,656.50p
|
3,568.25p
|
3,574.75p
|
0
|
07/06/2024
|
3,554.00p
|
3,619.50p
|
3,575.75p
|
3,587.50p
|
0
|
06/06/2024
|
3,554.00p
|
3,628.50p
|
3,553.50p
|
3,587.50p
|
0
|
05/06/2024
|
3,554.00p
|
3,602.25p
|
3,556.25p
|
3,583.25p
|
0
|
04/06/2024
|
3,554.00p
|
3,565.00p
|
3,554.00p
|
3,565.00p
|
4
|
03/06/2024
|
3,578.00p
|
3,578.00p
|
3,557.25p
|
3,557.25p
|
4
|
31/05/2024
|
3,515.50p
|
3,557.50p
|
3,519.75p
|
3,549.25p
|
0
|
30/05/2024
|
3,515.50p
|
3,528.00p
|
3,515.50p
|
3,525.00p
|
2
|
29/05/2024
|
3,638.50p
|
3,535.00p
|
3,503.25p
|
3,515.50p
|
0
|
28/05/2024
|
3,638.50p
|
3,577.25p
|
3,525.50p
|
3,533.75p
|
0
|
27/05/2024
|
3,638.50p
|
3,598.75p
|
3,567.25p
|
3,577.25p
|
0
|
24/05/2024
|
3,638.50p
|
3,598.75p
|
3,567.25p
|
3,577.25p
|
0
|
23/05/2024
|
3,638.50p
|
3,632.25p
|
3,584.00p
|
3,598.75p
|
0
|
22/05/2024
|
3,638.50p
|
3,636.00p
|
3,596.25p
|
3,626.50p
|
0
|
21/05/2024
|
3,638.50p
|
3,632.25p
|
3,607.75p
|
3,615.75p
|
0
|
20/05/2024
|
3,638.50p
|
3,647.50p
|
3,619.50p
|
3,619.50p
|
5
|
17/05/2024
|
3,576.00p
|
3,656.75p
|
3,621.75p
|
3,629.00p
|
0
|
16/05/2024
|
3,576.00p
|
3,652.00p
|
3,619.00p
|
3,644.50p
|
0
|
15/05/2024
|
3,576.00p
|
3,645.25p
|
3,621.50p
|
3,631.50p
|
0
|
14/05/2024
|
3,576.00p
|
3,663.50p
|
3,617.75p
|
3,626.75p
|
0
|
13/05/2024
|
3,576.00p
|
3,668.50p
|
3,645.00p
|
3,655.25p
|
0
|
10/05/2024
|
3,576.00p
|
3,663.75p
|
3,634.00p
|
3,653.75p
|
0
|