Market data

Select a section

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

(SPLG)
Sector: n/a
4,152.75p
-18.25p -0.44
Last updated: 13:33:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section