Invesco Markets Invesco S&P Smallcap 600 Ucits ETF
(USML)
Sector: n/a
Historic Prices - up to 10 years
08/11/2024
|
$70.41
|
$70.78
|
$70.23
|
$70.71
|
96,287
|
07/11/2024
|
$70.95
|
$71.52
|
$70.47
|
$70.71
|
55,947
|
06/11/2024
|
$69.76
|
$71.35
|
$69.53
|
$69.96
|
25,563
|
05/11/2024
|
$65.46
|
$66.25
|
$65.30
|
$66.13
|
18,435
|
04/11/2024
|
$65.18
|
$65.88
|
$64.65
|
$65.74
|
30,409
|
01/11/2024
|
$65.04
|
$65.61
|
$64.75
|
$65.34
|
7,025
|
31/10/2024
|
$65.81
|
$65.98
|
$65.20
|
$65.53
|
6,857
|
30/10/2024
|
$65.90
|
$66.55
|
$65.76
|
$65.73
|
3,760
|
29/10/2024
|
$66.17
|
$66.52
|
$65.46
|
$65.73
|
5,224
|
28/10/2024
|
$65.73
|
$66.27
|
$65.27
|
$66.24
|
6,139
|
25/10/2024
|
$65.56
|
$65.99
|
$65.48
|
$65.51
|
16,222
|
24/10/2024
|
$65.48
|
$65.65
|
$65.21
|
$65.29
|
34,283
|
23/10/2024
|
$65.75
|
$65.75
|
$65.29
|
$65.29
|
32,932
|
22/10/2024
|
$66.08
|
$66.19
|
$65.54
|
$65.78
|
4,537
|
21/10/2024
|
$67.29
|
$67.44
|
$66.11
|
$66.11
|
3,041
|
18/10/2024
|
$67.36
|
$67.88
|
$67.29
|
$67.36
|
6,114
|
17/10/2024
|
$67.71
|
$67.88
|
$67.20
|
$67.23
|
1,918
|
16/10/2024
|
$66.80
|
$67.76
|
$66.79
|
$67.66
|
6,004
|
15/10/2024
|
$66.55
|
$67.24
|
$66.47
|
$67.19
|
1,774
|
14/10/2024
|
$66.25
|
$66.55
|
$65.89
|
$66.34
|
11,918
|
11/10/2024
|
$64.88
|
$66.09
|
$64.78
|
$66.04
|
5,495
|
10/10/2024
|
$65.27
|
$65.54
|
$64.41
|
$64.86
|
4,092
|
09/10/2024
|
$64.97
|
$65.82
|
$64.90
|
$65.76
|
10,907
|
08/10/2024
|
$65.22
|
$65.50
|
$64.99
|
$65.28
|
1,521
|
07/10/2024
|
$65.75
|
$66.00
|
$65.31
|
$65.44
|
2,326
|
04/10/2024
|
$64.97
|
$66.17
|
$64.90
|
$65.50
|
3,564
|
03/10/2024
|
$65.38
|
$65.55
|
$64.81
|
$64.98
|
2,725
|
02/10/2024
|
$65.55
|
$66.00
|
$65.20
|
$65.64
|
7,294
|
01/10/2024
|
$66.51
|
$66.82
|
$65.42
|
$65.64
|
5,770
|
30/09/2024
|
$66.36
|
$66.79
|
$65.94
|
$66.61
|
10,634
|
27/09/2024
|
$65.91
|
$67.02
|
$65.89
|
$67.01
|
5,600
|
26/09/2024
|
$65.84
|
$66.51
|
$65.84
|
$66.03
|
3,316
|
25/09/2024
|
$66.07
|
$66.51
|
$65.87
|
$65.86
|
799
|
24/09/2024
|
$66.34
|
$66.83
|
$66.31
|
$66.39
|
2,710
|
23/09/2024
|
$66.38
|
$66.92
|
$66.12
|
$66.12
|
2,380
|
20/09/2024
|
$66.93
|
$67.13
|
$66.33
|
$66.44
|
4,928
|
19/09/2024
|
$66.76
|
$67.64
|
$66.45
|
$66.72
|
7,923
|
18/09/2024
|
$65.89
|
$65.89
|
$65.47
|
$65.52
|
1,078
|
17/09/2024
|
$65.32
|
$66.27
|
$64.80
|
$66.20
|
8,084
|
16/09/2024
|
$64.85
|
$65.31
|
$64.68
|
$64.68
|
2,240
|
13/09/2024
|
$63.39
|
$64.52
|
$63.35
|
$63.10
|
6,222
|
12/09/2024
|
$62.57
|
$63.12
|
$62.54
|
$61.42
|
6,931
|
11/09/2024
|
$61.99
|
$62.31
|
$61.02
|
$62.16
|
7,545
|
10/09/2024
|
$62.30
|
$62.60
|
$61.96
|
$62.16
|
8,669
|
09/09/2024
|
$62.70
|
$62.93
|
$62.35
|
$62.54
|
5,298
|
06/09/2024
|
$63.59
|
$64.04
|
$62.66
|
$62.78
|
6,001
|
05/09/2024
|
$63.87
|
$64.40
|
$63.62
|
$63.62
|
4,269
|
04/09/2024
|
$63.80
|
$64.64
|
$63.68
|
$64.25
|
8,995
|
03/09/2024
|
$65.89
|
$66.20
|
$64.63
|
$64.79
|
3,608
|
02/09/2024
|
$65.92
|
$66.23
|
$65.69
|
$66.11
|
5,612
|
30/08/2024
|
$66.08
|
$66.35
|
$65.61
|
$65.63
|
4,839
|
29/08/2024
|
$65.73
|
$66.07
|
$65.39
|
$65.92
|
2,906
|
28/08/2024
|
$65.65
|
$65.79
|
$65.40
|
$65.46
|
4,108
|
27/08/2024
|
$66.14
|
$66.20
|
$65.40
|
$65.47
|
8,986
|
26/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|
23/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|
22/08/2024
|
$64.69
|
$64.92
|
$64.24
|
$64.24
|
6,580
|
21/08/2024
|
$64.05
|
$64.36
|
$63.80
|
$64.26
|
4,952
|
20/08/2024
|
$64.85
|
$64.90
|
$63.85
|
$63.85
|
20,594
|
19/08/2024
|
$64.28
|
$64.41
|
$63.70
|
$64.41
|
4,857
|
16/08/2024
|
$64.19
|
$64.45
|
$63.78
|
$63.79
|
2,358
|
15/08/2024
|
$62.45
|
$64.07
|
$62.13
|
$63.96
|
13,391
|
14/08/2024
|
$62.82
|
$63.65
|
$62.20
|
$62.44
|
9,575
|
13/08/2024
|
$61.85
|
$62.15
|
$61.47
|
$62.09
|
4,545
|
12/08/2024
|
$62.41
|
$62.58
|
$61.68
|
$61.67
|
6,086
|
09/08/2024
|
$62.69
|
$63.06
|
$62.25
|
$62.24
|
10,358
|
08/08/2024
|
$61.39
|
$62.23
|
$60.78
|
$62.22
|
19,869
|
07/08/2024
|
$62.39
|
$62.92
|
$62.15
|
$62.22
|
11,525
|
06/08/2024
|
$61.87
|
$62.26
|
$60.85
|
$61.45
|
8,737
|
05/08/2024
|
$61.10
|
$61.27
|
$59.66
|
$60.92
|
9,534
|
02/08/2024
|
$64.63
|
$64.83
|
$62.48
|
$62.56
|
9,170
|
01/08/2024
|
$66.77
|
$67.53
|
$65.12
|
$65.21
|
27,345
|
31/07/2024
|
$67.30
|
$67.33
|
$66.56
|
$67.10
|
14,432
|
30/07/2024
|
$66.41
|
$66.91
|
$66.31
|
$66.49
|
14,886
|
29/07/2024
|
$67.18
|
$67.33
|
$66.17
|
$66.17
|
15,634
|
26/07/2024
|
$66.15
|
$66.96
|
$66.02
|
$65.86
|
17,107
|
25/07/2024
|
$64.80
|
$66.11
|
$64.47
|
$65.86
|
15,939
|
24/07/2024
|
$65.84
|
$66.11
|
$65.38
|
$65.82
|
6,248
|
23/07/2024
|
$65.43
|
$66.04
|
$65.06
|
$65.81
|
15,647
|
22/07/2024
|
$64.56
|
$64.89
|
$64.15
|
$64.65
|
4,448
|
19/07/2024
|
$64.83
|
$65.08
|
$64.26
|
$64.26
|
5,226
|
18/07/2024
|
$65.82
|
$66.71
|
$65.63
|
$65.76
|
7,020
|
17/07/2024
|
$66.71
|
$66.97
|
$65.60
|
$66.20
|
21,829
|
16/07/2024
|
$64.27
|
$65.46
|
$64.12
|
$65.46
|
19,189
|
15/07/2024
|
$63.40
|
$64.36
|
$63.40
|
$64.21
|
1,426
|
12/07/2024
|
$62.89
|
$63.49
|
$62.77
|
$63.33
|
18,360
|
11/07/2024
|
$60.49
|
$62.44
|
$60.43
|
$62.28
|
21,166
|
10/07/2024
|
$59.88
|
$60.16
|
$59.87
|
$60.07
|
10,021
|
09/07/2024
|
$60.37
|
$60.41
|
$59.72
|
$59.72
|
2,523
|
08/07/2024
|
$59.70
|
$60.53
|
$59.70
|
$60.30
|
2,798
|
05/07/2024
|
$60.23
|
$60.37
|
$59.74
|
$59.84
|
241
|
04/07/2024
|
$60.27
|
$60.48
|
$60.27
|
$60.35
|
102
|
03/07/2024
|
$60.29
|
$60.57
|
$60.19
|
$60.29
|
7,512
|
02/07/2024
|
$59.83
|
$60.18
|
$59.57
|
$60.18
|
3,361
|
01/07/2024
|
$61.04
|
$61.06
|
$59.85
|
$59.85
|
3,909
|
28/06/2024
|
$60.16
|
$60.57
|
$60.08
|
$60.57
|
5,362
|
27/06/2024
|
$59.36
|
$59.81
|
$59.62
|
$59.62
|
67
|
26/06/2024
|
$59.36
|
$59.76
|
$59.36
|
$59.53
|
98
|
25/06/2024
|
$60.73
|
$60.73
|
$59.64
|
$59.64
|
1,435
|
24/06/2024
|
$59.76
|
$60.54
|
$59.75
|
$60.54
|
2,092
|
21/06/2024
|
$59.76
|
$59.89
|
$59.60
|
$59.63
|
3,625
|
20/06/2024
|
$59.97
|
$60.09
|
$59.50
|
$59.93
|
2,702
|
19/06/2024
|
$59.92
|
$59.95
|
$59.71
|
$59.71
|
25
|
18/06/2024
|
$59.74
|
$60.18
|
$59.68
|
$59.94
|
17,186
|
17/06/2024
|
$59.21
|
$59.74
|
$58.95
|
$59.13
|
4,871
|
14/06/2024
|
$59.77
|
$60.38
|
$59.09
|
$59.26
|
7,096
|
13/06/2024
|
$60.91
|
$61.22
|
$59.99
|
$60.10
|
4,446
|
12/06/2024
|
$61.12
|
$61.76
|
$59.89
|
$61.52
|
14,946
|
11/06/2024
|
$60.11
|
$60.24
|
$59.46
|
$59.77
|
5,461
|
10/06/2024
|
$59.95
|
$60.42
|
$59.62
|
$59.87
|
873
|
07/06/2024
|
$61.03
|
$61.62
|
$60.41
|
$60.41
|
67
|
06/06/2024
|
$61.32
|
$61.72
|
$61.13
|
$61.24
|
331
|
05/06/2024
|
$60.94
|
$61.25
|
$60.80
|
$61.25
|
1,496
|
04/06/2024
|
$61.15
|
$61.63
|
$61.02
|
$61.01
|
2,078
|
03/06/2024
|
$62.24
|
$62.59
|
$61.76
|
$61.76
|
4,645
|
31/05/2024
|
$61.39
|
$61.96
|
$61.01
|
$61.39
|
1,542
|
30/05/2024
|
$60.30
|
$61.45
|
$60.30
|
$61.44
|
316
|
29/05/2024
|
$60.65
|
$61.41
|
$60.45
|
$60.61
|
928
|
28/05/2024
|
$61.71
|
$61.92
|
$61.49
|
$61.59
|
3,483
|
27/05/2024
|
$61.47
|
$61.47
|
$61.04
|
$61.47
|
72
|
24/05/2024
|
$61.47
|
$61.47
|
$61.04
|
$61.47
|
72
|
23/05/2024
|
$61.82
|
$62.00
|
$61.28
|
$61.28
|
278
|
22/05/2024
|
$62.10
|
$62.41
|
$62.01
|
$62.01
|
1,042
|
21/05/2024
|
$62.37
|
$62.39
|
$61.89
|
$62.24
|
2,140
|
20/05/2024
|
$62.30
|
$62.65
|
$62.04
|
$62.65
|
4,550
|
17/05/2024
|
$62.31
|
$62.46
|
$62.29
|
$62.32
|
1,453
|
16/05/2024
|
$62.71
|
$62.71
|
$62.39
|
$62.46
|
1,156
|
15/05/2024
|
$62.87
|
$62.93
|
$61.86
|
$62.63
|
1,068
|
14/05/2024
|
$61.87
|
$62.50
|
$61.74
|
$62.33
|
3,286
|
13/05/2024
|
$61.69
|
$62.15
|
$61.65
|
$62.06
|
4,595
|
10/05/2024
|
$62.00
|
$62.28
|
$61.39
|
$61.42
|
3,037
|