Market data

Select a section

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

(SPLG)
Sector: n/a
4,121.00p
58.50p 1.44
Last updated: 16:35:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section