Market data

Select a section

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

(SPLW)
Sector: n/a
$51.21
$-0.42 -0.81
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $50.85 $53.88 $51.42 $51.63 0
23/06/2025 $50.85 $51.62 $50.93 $51.42 0
20/06/2025 $50.85 $51.39 $50.77 $51.33 0
19/06/2025 $50.85 $50.85 $50.77 $50.77 2
18/06/2025 $51.18 $52.11 $51.00 $51.18 0
17/06/2025 $51.18 $51.19 $51.18 $51.19 444
16/06/2025 $51.65 $51.89 $51.23 $51.54 0
13/06/2025 $51.65 $52.81 $51.39 $51.85 0
12/06/2025 $51.65 $52.50 $51.32 $51.71 0
11/06/2025 $51.65 $51.71 $51.62 $51.71 310
10/06/2025 $51.71 $51.71 $51.71 $51.71 117
09/06/2025 $51.86 $51.93 $51.18 $51.51 0
06/06/2025 $51.86 $51.86 $51.72 $51.72 1,400
05/06/2025 $52.00 $53.05 $51.29 $51.65 0
04/06/2025 $52.00 $52.27 $51.46 $52.01 0
03/06/2025 $52.00 $52.00 $51.85 $51.85 253
02/06/2025 $52.07 $52.15 $51.99 $51.99 500
30/05/2025 $52.07 $52.93 $51.46 $52.08 0
29/05/2025 $52.07 $52.63 $51.27 $51.77 0
28/05/2025 $52.07 $52.07 $51.77 $51.77 123
27/05/2025 $51.73 $51.92 $51.73 $51.92 1,500
26/05/2025 $52.17 $51.61 $51.00 $51.37 0
23/05/2025 $52.17 $51.61 $51.00 $51.37 0
22/05/2025 $52.17 $52.12 $50.99 $51.40 0
21/05/2025 $52.17 $52.17 $52.12 $52.12 8
20/05/2025 $52.10 $52.59 $52.47 $52.59 1
19/05/2025 $52.10 $52.42 $52.10 $52.42 1,200
16/05/2025 $51.56 $52.05 $51.27 $52.00 0
15/05/2025 $51.56 $51.52 $50.65 $51.49 0
14/05/2025 $51.56 $51.41 $50.55 $50.73 0
13/05/2025 $51.56 $51.74 $50.98 $51.40 0
12/05/2025 $51.56 $51.65 $51.38 $51.38 1,309
09/05/2025 $51.68 $51.68 $51.50 $51.50 270
08/05/2025 $51.93 $51.93 $51.90 $51.90 1,300
07/05/2025 $51.68 $51.83 $51.41 $51.71 0
06/05/2025 $51.68 $51.70 $51.21 $51.61 0
05/05/2025 $51.68 $51.83 $51.46 $51.52 0
02/05/2025 $51.68 $51.83 $51.46 $51.52 0
01/05/2025 $51.68 $51.71 $51.03 $51.58 0
30/04/2025 $51.68 $51.53 $50.62 $51.35 0
29/04/2025 $51.68 $51.20 $51.08 $51.19 10
28/04/2025 $51.68 $51.01 $51.00 $51.01 0
25/04/2025 $51.68 $51.19 $50.44 $50.60 0
24/04/2025 $51.68 $51.27 $50.61 $51.06 0
23/04/2025 $51.68 $51.68 $51.07 $51.09 1,734
22/04/2025 $50.62 $50.95 $50.62 $50.94 320
21/04/2025 $51.23 $53.84 $50.67 $51.24 0
18/04/2025 $51.23 $53.84 $50.67 $51.24 0
17/04/2025 $51.23 $53.84 $50.67 $51.24 0
16/04/2025 $51.23 $51.50 $51.23 $51.50 103
15/04/2025 $51.54 $51.54 $51.54 $51.54 500
14/04/2025 $51.12 $51.35 $51.12 $51.27 1,899
11/04/2025 $50.25 $50.26 $49.77 $49.76 3,200
10/04/2025 $50.10 $50.10 $49.86 $49.86 6
09/04/2025 $49.50 $49.46 $47.38 $48.02 0
08/04/2025 $49.50 $50.02 $49.46 $49.46 827
07/04/2025 $52.42 $51.17 $47.04 $48.25 0
04/04/2025 $52.42 $52.42 $51.17 $51.17 10
03/04/2025 $53.00 $53.22 $51.90 $52.88 0
02/04/2025 $53.00 $53.03 $52.84 $53.03 1,845
01/04/2025 $52.09 $53.12 $52.54 $52.88 0
31/03/2025 $52.09 $52.92 $52.12 $52.73 0
28/03/2025 $52.09 $52.70 $52.22 $52.39 0
27/03/2025 $52.09 $52.86 $52.19 $52.53 0
26/03/2025 $52.09 $52.57 $51.68 $52.21 0
25/03/2025 $52.09 $52.20 $51.61 $51.87 0
24/03/2025 $52.09 $52.09 $52.06 $52.06 345
21/03/2025 $52.27 $52.06 $51.43 $51.66 0
20/03/2025 $52.27 $52.27 $51.93 $52.04 4,888
19/03/2025 $51.37 $52.53 $51.84 $52.01 0
18/03/2025 $51.37 $52.24 $51.76 $51.90 0
17/03/2025 $51.37 $51.94 $51.37 $51.94 5
14/03/2025 $51.08 $51.48 $51.08 $51.32 1,580
13/03/2025 $51.83 $51.51 $50.81 $50.95 0
12/03/2025 $51.83 $51.84 $51.06 $51.06 2,018
11/03/2025 $52.29 $51.80 $51.68 $51.67 1
10/03/2025 $52.29 $53.44 $52.17 $52.92 0
07/03/2025 $52.29 $52.33 $52.24 $52.33 1,119
06/03/2025 $52.24 $52.24 $52.20 $52.20 8
05/03/2025 $52.66 $52.66 $52.09 $52.09 17
04/03/2025 $53.19 $53.19 $52.87 $52.87 2,322
03/03/2025 $53.01 $53.26 $52.98 $53.17 6,455
28/02/2025 $52.51 $52.82 $52.13 $52.27 0
27/02/2025 $52.51 $52.51 $51.90 $52.33 0
26/02/2025 $52.51 $52.51 $52.35 $52.35 1,000
25/02/2025 $52.17 $52.66 $52.00 $52.44 0
24/02/2025 $52.17 $52.17 $52.00 $51.99 61
21/02/2025 $51.35 $51.85 $51.59 $51.85 0
20/02/2025 $51.35 $51.71 $51.27 $51.45 0
19/02/2025 $51.35 $51.72 $51.09 $51.46 0
18/02/2025 $51.35 $51.40 $51.25 $51.24 324
17/02/2025 $51.54 $51.50 $51.09 $51.35 0
14/02/2025 $51.54 $51.54 $51.50 $51.49 324
13/02/2025 $51.18 $51.72 $50.99 $51.48 0
12/02/2025 $51.18 $51.46 $50.82 $50.99 0
11/02/2025 $51.18 $51.23 $50.83 $51.05 0
10/02/2025 $51.18 $51.14 $50.71 $50.94 0
07/02/2025 $51.18 $51.27 $50.75 $50.97 0
06/02/2025 $51.18 $51.19 $51.00 $50.70 4,367
05/02/2025 $49.99 $50.95 $50.40 $50.70 0
04/02/2025 $49.99 $52.66 $50.21 $50.61 0
03/02/2025 $49.99 $50.61 $49.99 $50.61 1,500
31/01/2025 $49.86 $50.84 $50.38 $50.67 0
30/01/2025 $49.86 $51.12 $50.29 $50.69 0
29/01/2025 $49.86 $50.73 $50.21 $50.49 0
28/01/2025 $49.86 $50.79 $50.71 $50.71 63,554
27/01/2025 $49.86 $50.84 $50.13 $50.58 300
24/01/2025 $49.86 $50.29 $50.27 $50.27 0
23/01/2025 $49.86 $50.05 $49.86 $50.04 164
22/01/2025 $50.58 $50.58 $50.29 $50.29 100
21/01/2025 $50.08 $50.80 $50.06 $50.68 0
20/01/2025 $50.08 $50.23 $50.08 $50.22 2,892
17/01/2025 $49.43 $50.40 $49.70 $50.24 0
16/01/2025 $49.43 $49.70 $49.43 $49.22 6,096
15/01/2025 $48.79 $49.67 $48.75 $49.22 0
14/01/2025 $48.79 $48.88 $48.75 $48.74 2,752
13/01/2025 $48.92 $48.56 $48.03 $48.38 0
10/01/2025 $48.92 $48.92 $48.35 $48.35 500
09/01/2025 $49.01 $49.28 $48.99 $48.99 0
08/01/2025 $49.01 $49.11 $48.60 $48.99 0
07/01/2025 $49.01 $49.10 $48.83 $49.10 58,301
06/01/2025 $49.40 $49.66 $49.08 $49.23 0
03/01/2025 $49.40 $49.48 $49.40 $49.48 3
02/01/2025 $50.38 $49.88 $49.34 $49.51 0
01/01/2025 $50.38 $49.37 $49.31 $49.33 0
31/12/2024 $50.38 $49.37 $49.31 $49.33 0
30/12/2024 $50.38 $49.99 $49.05 $49.31 0
27/12/2024 $50.38 $50.09 $49.90 $49.99 25,304
26/12/2024 $50.38 $49.62 $49.29 $49.57 0
25/12/2024 $50.38 $49.62 $49.29 $49.57 0

Market data

Select a section