Invesco Markets plc - Invesco S&P 500 UCITS ETF (0Y6S.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:55AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 2 |
| 03 May 2024 | 39.59 | 39.59 | 39.56 | 39.56 | 39.56 | 9 |
| 02 May 2024 | 39.30 | 39.30 | 39.29 | 39.29 | 39.29 | 1,274 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 39.78 | 39.79 | 39.78 | 39.79 | 39.79 | 500 |
| 29 Apr 2024 | 39.80 | 39.81 | 39.80 | 39.81 | 39.81 | 52 |
| 26 Apr 2024 | 39.60 | 39.64 | 39.60 | 39.64 | 39.64 | 830 |
| 25 Apr 2024 | 39.28 | 39.28 | 38.97 | 38.97 | 38.97 | 156 |
| 24 Apr 2024 | 39.52 | 39.52 | 39.46 | 39.46 | 39.46 | 457 |
| 23 Apr 2024 | 39.08 | 39.08 | 39.03 | 39.07 | 39.07 | 129 |
| 22 Apr 2024 | 38.89 | 38.89 | 38.74 | 38.74 | 38.74 | 1,880 |
| 19 Apr 2024 | 38.85 | 38.96 | 38.78 | 38.96 | 38.96 | 422 |
| 18 Apr 2024 | 39.29 | 39.29 | 39.17 | 39.17 | 39.17 | 868 |
| 17 Apr 2024 | 39.43 | 39.44 | 39.24 | 39.24 | 39.24 | 148,379 |
| 16 Apr 2024 | 39.34 | 39.43 | 39.34 | 39.43 | 39.43 | 149,461 |
| 15 Apr 2024 | 40.09 | 40.31 | 39.95 | 39.96 | 39.96 | 1,493 |
| 12 Apr 2024 | 40.42 | 40.42 | 40.10 | 40.10 | 40.10 | 123,939 |
| 11 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 123,869 |
| 10 Apr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 40.22 | 40.46 | 40.22 | 40.46 | 40.46 | 3,749 |
| 04 Apr 2024 | 40.77 | 40.77 | 40.75 | 40.75 | 40.75 | 2 |
| 03 Apr 2024 | 40.48 | 40.53 | 40.48 | 40.52 | 40.52 | 19 |
| 02 Apr 2024 | 40.96 | 40.96 | 40.43 | 40.43 | 40.43 | 14 |
| 28 Mar 2024 | 40.88 | 40.94 | 40.88 | 40.94 | 40.94 | 23,123 |
| 27 Mar 2024 | 40.75 | 40.75 | 40.65 | 40.65 | 40.65 | 16,097 |
| 26 Mar 2024 | 40.80 | 40.80 | 40.76 | 40.76 | 40.76 | 2,383 |
| 25 Mar 2024 | 40.80 | 40.80 | 40.65 | 40.67 | 40.67 | 77 |
| 22 Mar 2024 | 40.88 | 40.92 | 40.88 | 40.92 | 40.92 | 320 |
| 21 Mar 2024 | 40.97 | 40.97 | 40.92 | 40.92 | 40.92 | 306 |
| 20 Mar 2024 | 40.35 | 40.35 | 40.33 | 40.35 | 40.35 | 122 |
| 19 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 4 |
| 18 Mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 9 |
| 15 Mar 2024 | 40.10 | 40.22 | 40.00 | 40.00 | 40.00 | 5,336 |
| 14 Mar 2024 | 40.42 | 40.42 | 40.17 | 40.17 | 40.17 | 8,144 |
| 13 Mar 2024 | 40.34 | 40.36 | 40.28 | 40.30 | 40.30 | 8,190 |
| 12 Mar 2024 | 40.10 | 40.10 | 39.95 | 39.95 | 39.95 | 145 |
| 11 Mar 2024 | 39.96 | 39.96 | 39.89 | 39.89 | 39.89 | 108 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 10 |
| 06 Mar 2024 | 39.80 | 39.84 | 39.80 | 39.84 | 39.84 | 105 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 8,575 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 39.62 | 39.66 | 39.62 | 39.66 | 39.66 | 3,036 |
| 22 Feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 2,171 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 39.29 | 39.29 | 39.28 | 39.28 | 39.28 | 22,000 |
| 15 Feb 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 787 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 3,038 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 38.49 | 38.53 | 38.49 | 38.53 | 38.53 | 8,552 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | 148 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 2,250 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | 252 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 135 |
| 04 Jan 2024 | 36.75 | 36.83 | 36.75 | 36.83 | 36.83 | 1,688 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 41,203 |
| 22 Dec 2023 | 37.19 | 37.19 | 37.14 | 37.19 | 37.19 | 41,885 |
| 21 Dec 2023 | 36.89 | 36.94 | 36.89 | 36.94 | 36.94 | 10,175 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 36.91 | 36.99 | 36.91 | 36.99 | 36.99 | 11,043 |
| 15 Dec 2023 | 36.85 | 36.85 | 36.84 | 36.84 | 36.84 | 3,225 |
| 14 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | 23,000 |
| 13 Dec 2023 | 36.25 | 36.28 | 36.25 | 36.28 | 36.28 | 20,446 |
| 12 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.