Invesco Markets II Invesco S&P 500 Low Volatility Ucits ETF
(SPLW)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$51.92
|
$52.19
|
$51.91
|
$51.85
|
1,500
|
21/11/2024
|
$51.53
|
$51.85
|
$51.53
|
$51.85
|
200
|
20/11/2024
|
$51.72
|
$51.60
|
$51.02
|
$51.21
|
0
|
19/11/2024
|
$51.72
|
$51.70
|
$50.88
|
$51.38
|
0
|
18/11/2024
|
$51.72
|
$51.62
|
$50.93
|
$51.44
|
0
|
15/11/2024
|
$51.72
|
$51.56
|
$50.96
|
$51.56
|
0
|
14/11/2024
|
$51.72
|
$51.72
|
$51.56
|
$51.56
|
186
|
13/11/2024
|
$51.15
|
$51.95
|
$51.48
|
$51.76
|
0
|
12/11/2024
|
$51.15
|
$52.05
|
$51.57
|
$51.73
|
0
|
11/11/2024
|
$51.15
|
$52.12
|
$51.54
|
$51.94
|
0
|
08/11/2024
|
$51.15
|
$51.60
|
$51.14
|
$51.60
|
1,697
|
07/11/2024
|
$51.28
|
$51.41
|
$51.21
|
$51.22
|
237
|
06/11/2024
|
$50.31
|
$51.63
|
$50.15
|
$51.08
|
0
|
05/11/2024
|
$50.31
|
$50.30
|
$49.86
|
$50.15
|
0
|
04/11/2024
|
$50.31
|
$50.23
|
$49.69
|
$49.88
|
0
|
01/11/2024
|
$50.31
|
$50.53
|
$49.94
|
$50.19
|
0
|
31/10/2024
|
$50.31
|
$50.39
|
$50.31
|
$50.38
|
30
|
30/10/2024
|
$51.24
|
$50.64
|
$50.15
|
$50.47
|
0
|
29/10/2024
|
$51.24
|
$50.65
|
$50.25
|
$50.47
|
0
|
28/10/2024
|
$51.24
|
$50.70
|
$50.37
|
$50.55
|
0
|
25/10/2024
|
$51.24
|
$51.10
|
$50.49
|
$50.57
|
0
|
24/10/2024
|
$51.24
|
$51.24
|
$50.89
|
$50.92
|
0
|
23/10/2024
|
$51.24
|
$51.20
|
$50.81
|
$50.92
|
0
|
22/10/2024
|
$51.24
|
$51.21
|
$50.72
|
$51.01
|
0
|
21/10/2024
|
$51.24
|
$51.62
|
$50.94
|
$51.05
|
0
|
18/10/2024
|
$51.24
|
$51.50
|
$51.20
|
$51.42
|
0
|
17/10/2024
|
$51.24
|
$51.62
|
$51.28
|
$51.40
|
0
|
16/10/2024
|
$51.24
|
$51.28
|
$51.24
|
$51.28
|
2,000
|
15/10/2024
|
$51.10
|
$51.48
|
$51.10
|
$51.48
|
650
|
14/10/2024
|
$50.56
|
$50.89
|
$50.56
|
$50.89
|
1,000
|
11/10/2024
|
$50.39
|
$50.58
|
$50.39
|
$50.58
|
262
|
10/10/2024
|
$50.19
|
$50.50
|
$50.14
|
$50.26
|
0
|
09/10/2024
|
$50.19
|
$50.32
|
$50.19
|
$50.31
|
1,829
|
08/10/2024
|
$50.19
|
$50.05
|
$49.73
|
$49.99
|
0
|
07/10/2024
|
$50.19
|
$50.19
|
$50.05
|
$50.04
|
1,500
|
04/10/2024
|
$50.02
|
$50.40
|
$49.85
|
$50.10
|
0
|
03/10/2024
|
$50.02
|
$50.50
|
$50.03
|
$50.17
|
0
|
02/10/2024
|
$50.02
|
$50.59
|
$50.21
|
$50.45
|
0
|
01/10/2024
|
$50.02
|
$50.63
|
$49.97
|
$50.55
|
0
|
30/09/2024
|
$50.02
|
$50.52
|
$50.13
|
$50.31
|
0
|
27/09/2024
|
$50.02
|
$50.73
|
$50.02
|
$50.52
|
0
|
26/09/2024
|
$50.02
|
$50.02
|
$50.02
|
$50.02
|
241
|
25/09/2024
|
$50.32
|
$50.41
|
$50.02
|
$50.13
|
0
|
24/09/2024
|
$50.32
|
$50.32
|
$50.30
|
$50.29
|
1,500
|
23/09/2024
|
$50.15
|
$50.49
|
$49.92
|
$50.39
|
0
|
20/09/2024
|
$50.15
|
$50.15
|
$49.92
|
$49.92
|
1,500
|
19/09/2024
|
$49.93
|
$50.45
|
$49.85
|
$50.13
|
0
|
18/09/2024
|
$49.93
|
$50.49
|
$50.02
|
$50.13
|
0
|
17/09/2024
|
$49.93
|
$50.62
|
$50.28
|
$50.49
|
0
|
16/09/2024
|
$49.93
|
$50.62
|
$50.02
|
$50.28
|
0
|
13/09/2024
|
$49.93
|
$50.06
|
$49.93
|
$49.46
|
3,023
|
12/09/2024
|
$49.45
|
$49.46
|
$49.45
|
$49.08
|
164
|
11/09/2024
|
$49.47
|
$49.47
|
$49.08
|
$49.91
|
2,107
|
10/09/2024
|
$49.92
|
$49.93
|
$49.81
|
$49.91
|
3,164
|
09/09/2024
|
$50.02
|
$49.90
|
$49.44
|
$49.77
|
0
|
06/09/2024
|
$50.02
|
$50.00
|
$49.38
|
$49.53
|
0
|
05/09/2024
|
$50.02
|
$50.43
|
$49.55
|
$49.64
|
0
|
04/09/2024
|
$50.02
|
$50.16
|
$50.01
|
$50.15
|
2,000
|
03/09/2024
|
$49.99
|
$50.29
|
$49.98
|
$50.22
|
1,712
|
02/09/2024
|
$49.54
|
$50.09
|
$49.67
|
$49.67
|
0
|
30/08/2024
|
$49.54
|
$49.93
|
$49.56
|
$49.67
|
0
|
29/08/2024
|
$49.54
|
$49.70
|
$49.54
|
$49.65
|
5,190
|
28/08/2024
|
$48.21
|
$49.83
|
$49.34
|
$49.65
|
0
|
27/08/2024
|
$48.21
|
$49.50
|
$49.18
|
$49.37
|
0
|
26/08/2024
|
$48.21
|
$49.15
|
$48.81
|
$48.83
|
0
|
23/08/2024
|
$48.21
|
$49.15
|
$48.81
|
$48.83
|
0
|
22/08/2024
|
$48.21
|
$49.15
|
$48.81
|
$48.83
|
0
|
21/08/2024
|
$48.21
|
$48.97
|
$48.63
|
$48.85
|
0
|
20/08/2024
|
$48.21
|
$48.83
|
$48.55
|
$48.65
|
0
|
19/08/2024
|
$48.21
|
$48.72
|
$48.28
|
$48.60
|
0
|
16/08/2024
|
$48.21
|
$48.47
|
$48.09
|
$48.28
|
0
|
15/08/2024
|
$48.21
|
$48.21
|
$48.18
|
$48.18
|
2,188
|
14/08/2024
|
$47.63
|
$48.05
|
$47.56
|
$47.94
|
0
|
13/08/2024
|
$47.63
|
$47.63
|
$47.56
|
$47.56
|
1,400
|
12/08/2024
|
$47.85
|
$47.85
|
$47.50
|
$47.50
|
35
|
09/08/2024
|
$47.57
|
$47.63
|
$47.53
|
$47.56
|
5,360
|
08/08/2024
|
$47.26
|
$47.83
|
$46.54
|
$47.63
|
0
|
07/08/2024
|
$47.26
|
$47.83
|
$47.26
|
$47.83
|
83
|
06/08/2024
|
$46.81
|
$47.62
|
$46.32
|
$47.35
|
0
|
05/08/2024
|
$46.81
|
$48.94
|
$46.59
|
$47.29
|
0
|
02/08/2024
|
$46.81
|
$48.77
|
$47.04
|
$47.29
|
0
|
01/08/2024
|
$46.81
|
$48.22
|
$47.01
|
$47.58
|
0
|
31/07/2024
|
$46.81
|
$47.92
|
$47.34
|
$47.60
|
0
|
30/07/2024
|
$46.81
|
$47.67
|
$47.21
|
$47.42
|
0
|
29/07/2024
|
$46.81
|
$47.40
|
$47.04
|
$47.21
|
0
|
26/07/2024
|
$46.81
|
$47.19
|
$46.80
|
$47.04
|
2,000
|
25/07/2024
|
$47.19
|
$47.38
|
$46.56
|
$47.04
|
0
|
24/07/2024
|
$47.19
|
$46.95
|
$46.44
|
$46.56
|
0
|
23/07/2024
|
$47.19
|
$47.13
|
$46.86
|
$46.95
|
0
|
22/07/2024
|
$47.19
|
$47.07
|
$46.68
|
$46.86
|
0
|
19/07/2024
|
$47.19
|
$47.61
|
$46.70
|
$46.82
|
0
|
18/07/2024
|
$47.19
|
$47.61
|
$47.19
|
$47.60
|
3,000
|
17/07/2024
|
$47.25
|
$47.33
|
$47.25
|
$47.33
|
39
|
16/07/2024
|
$45.83
|
$47.12
|
$45.91
|
$46.82
|
0
|
15/07/2024
|
$45.83
|
$46.65
|
$46.45
|
$46.55
|
0
|
12/07/2024
|
$45.83
|
$46.72
|
$46.22
|
$46.63
|
0
|
11/07/2024
|
$45.83
|
$46.23
|
$45.83
|
$46.22
|
2,000
|
10/07/2024
|
$45.41
|
$45.53
|
$45.36
|
$45.53
|
2,500
|
09/07/2024
|
$45.49
|
$45.49
|
$45.48
|
$45.48
|
1,500
|
08/07/2024
|
$45.60
|
$45.79
|
$45.35
|
$45.50
|
0
|
05/07/2024
|
$45.60
|
$45.52
|
$44.83
|
$45.35
|
0
|
04/07/2024
|
$45.60
|
$45.68
|
$45.48
|
$45.48
|
3,000
|
03/07/2024
|
$45.76
|
$45.57
|
$45.39
|
$45.38
|
92,000
|
02/07/2024
|
$45.76
|
$45.44
|
$45.14
|
$45.35
|
0
|
01/07/2024
|
$45.76
|
$45.96
|
$45.30
|
$45.37
|
0
|
28/06/2024
|
$45.76
|
$46.33
|
$45.18
|
$45.69
|
0
|
27/06/2024
|
$45.76
|
$45.76
|
$45.76
|
$45.76
|
21
|
26/06/2024
|
$45.31
|
$46.06
|
$45.56
|
$45.73
|
0
|
25/06/2024
|
$45.31
|
$46.58
|
$45.97
|
$46.06
|
0
|
24/06/2024
|
$45.31
|
$46.69
|
$46.01
|
$46.53
|
0
|
21/06/2024
|
$45.31
|
$46.61
|
$45.46
|
$46.01
|
0
|
20/06/2024
|
$45.31
|
$46.16
|
$45.40
|
$45.92
|
0
|
19/06/2024
|
$45.31
|
$46.43
|
$45.25
|
$45.78
|
0
|
18/06/2024
|
$45.31
|
$45.98
|
$45.59
|
$45.77
|
0
|
17/06/2024
|
$45.31
|
$45.70
|
$45.20
|
$45.61
|
0
|
14/06/2024
|
$45.31
|
$45.90
|
$45.08
|
$45.34
|
0
|
13/06/2024
|
$45.31
|
$46.08
|
$45.19
|
$45.35
|
0
|
12/06/2024
|
$45.31
|
$46.40
|
$45.27
|
$45.63
|
0
|
11/06/2024
|
$45.31
|
$45.77
|
$45.29
|
$45.55
|
0
|
10/06/2024
|
$45.31
|
$46.26
|
$44.96
|
$45.49
|
0
|
07/06/2024
|
$45.31
|
$46.05
|
$45.56
|
$45.90
|
0
|
06/06/2024
|
$45.31
|
$46.01
|
$45.66
|
$45.87
|
0
|
05/06/2024
|
$45.31
|
$45.99
|
$45.46
|
$45.74
|
0
|
04/06/2024
|
$45.31
|
$45.75
|
$45.32
|
$45.58
|
0
|
03/06/2024
|
$45.31
|
$45.86
|
$45.16
|
$45.49
|
0
|
31/05/2024
|
$45.31
|
$45.26
|
$44.83
|
$45.16
|
0
|
30/05/2024
|
$45.31
|
$45.01
|
$44.54
|
$44.92
|
0
|
29/05/2024
|
$45.31
|
$45.15
|
$44.61
|
$44.69
|
0
|
28/05/2024
|
$45.31
|
$45.60
|
$45.06
|
$45.15
|
0
|
27/05/2024
|
$45.31
|
$45.75
|
$45.42
|
$45.60
|
0
|