Market data

Select a section

Invesco Markets Invesco S&P Smallcap 600 Ucits ETF

(USML)
Sector: n/a
$71.73
$0.73 1.03
Last updated: 12:24:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $70.15 $71.00 $69.85 $69.89 21,136
21/11/2024 $68.83 $70.04 $68.68 $69.89 36,840
20/11/2024 $68.90 $69.12 $68.20 $68.43 24,726
19/11/2024 $68.40 $68.83 $67.69 $68.50 17,486
18/11/2024 $68.69 $69.04 $68.56 $69.04 9,667
15/11/2024 $68.95 $69.37 $68.61 $69.89 66,897
14/11/2024 $70.36 $70.65 $69.89 $69.89 13,400
13/11/2024 $70.49 $71.53 $70.44 $71.23 86,205
12/11/2024 $71.79 $71.90 $71.11 $71.23 57,961
11/11/2024 $71.28 $71.99 $70.85 $71.85 31,530
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

Market data

Select a section