Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 High Dividend Low Volatility ETF (0YLF.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

43.66

+0.03

(+0.07%)

At close: 06:01PM BST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.56	43.90	43.56	43.66	43.66	6,808
02 May 2024	43.82	43.82	43.55	43.55	43.55	7
01 May 2024	43.29	43.53	43.29	43.53	43.53	43
30 Apr 2024	43.54	43.61	43.41	43.58	43.58	31
29 Apr 2024	43.46	43.66	43.46	43.64	43.64	127
26 Apr 2024	43.40	43.41	43.34	43.38	43.38	8
25 Apr 2024	43.58	43.58	43.22	43.38	43.38	10
24 Apr 2024	43.15	43.58	43.15	43.58	43.58	6
23 Apr 2024	43.23	43.55	43.23	43.52	43.52	26
22 Apr 2024	43.21	43.21	43.13	43.13	43.13	29
22 Apr 2024	0.14107 Dividend
19 Apr 2024	42.81	43.08	42.81	43.06	42.92	75
18 Apr 2024	42.48	42.54	42.40	42.40	42.26	20
17 Apr 2024	42.28	42.31	42.16	42.16	42.02	5
16 Apr 2024	42.41	42.43	42.06	42.11	41.97	14
15 Apr 2024	43.02	43.02	42.67	42.67	42.53	2
12 Apr 2024	43.14	43.14	42.73	42.78	42.64	36
11 Apr 2024	43.56	43.56	43.14	43.23	43.09	8
10 Apr 2024	43.66	43.66	43.30	43.30	43.16	16
09 Apr 2024	44.06	44.09	43.97	44.09	43.95	30
08 Apr 2024	43.90	44.04	43.87	44.04	43.89	31
05 Apr 2024	43.75	43.88	43.50	43.77	43.63	35
04 Apr 2024	44.26	44.27	44.26	44.27	44.12	49
03 Apr 2024	44.12	44.12	44.01	44.08	43.94	3,034
02 Apr 2024	44.10	44.12	44.10	44.10	43.96	38
28 Mar 2024	44.30	44.41	44.24	44.41	44.26	21
27 Mar 2024	43.49	43.90	43.49	43.90	43.76	80
26 Mar 2024	43.62	43.62	43.40	43.40	43.26	53
25 Mar 2024	43.61	43.71	43.59	43.63	43.49	62
22 Mar 2024	43.87	43.88	43.58	43.58	43.44	30
21 Mar 2024	43.96	43.96	43.90	43.92	43.78	76
20 Mar 2024	43.63	43.63	43.44	43.62	43.48	30
19 Mar 2024	43.30	43.41	43.30	43.41	43.27	111
18 Mar 2024	43.00	43.32	43.00	43.24	43.10	18
18 Mar 2024	0.13405 Dividend
15 Mar 2024	43.38	43.38	43.20	43.31	43.03	108
14 Mar 2024	43.57	43.57	43.17	43.17	42.90	25
13 Mar 2024	43.67	43.85	43.61	43.61	43.33	11
12 Mar 2024	43.52	43.61	43.36	43.36	43.08	299
11 Mar 2024	43.25	43.39	43.21	43.39	43.11	14
08 Mar 2024	43.14	43.30	43.12	43.27	42.99	37
07 Mar 2024	43.15	43.16	43.12	43.14	42.87	13
06 Mar 2024	42.87	42.98	42.81	42.87	42.60	124
05 Mar 2024	42.63	42.95	42.63	42.71	42.44	10
04 Mar 2024	42.25	42.55	42.25	42.46	42.19	17
01 Mar 2024	42.34	42.34	42.05	42.21	41.94	21
29 Feb 2024	42.44	42.55	42.38	42.38	42.11	10
28 Feb 2024	42.10	42.19	42.08	42.12	41.85	95
27 Feb 2024	42.10	42.14	42.05	42.08	41.81	115
26 Feb 2024	42.39	42.39	41.98	41.98	41.71	676
23 Feb 2024	42.38	42.55	42.38	42.54	42.27	266
22 Feb 2024	42.13	42.15	42.13	42.15	41.88	2
21 Feb 2024	42.09	42.22	42.06	42.13	41.86	52
20 Feb 2024	41.79	42.18	41.73	42.09	41.82	68
20 Feb 2024	0.14544 Dividend
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	41.66	42.14	41.66	42.14	41.87	269
15 Feb 2024	41.28	41.78	41.28	41.75	41.48	13
14 Feb 2024	41.29	41.29	41.04	41.11	40.85	31
13 Feb 2024	41.58	41.58	40.87	41.09	40.83	175
12 Feb 2024	41.46	41.79	41.46	41.79	41.52	50
09 Feb 2024	41.32	41.37	41.23	41.31	41.05	23
08 Feb 2024	41.47	41.47	41.24	41.34	41.07	80
07 Feb 2024	41.83	41.84	41.56	41.58	41.32	3
06 Feb 2024	41.34	41.78	41.34	41.78	41.51	7
05 Feb 2024	41.57	41.62	41.43	41.49	41.23	25
02 Feb 2024	41.75	41.89	41.75	41.89	41.62	235
01 Feb 2024	41.85	42.20	41.75	42.20	41.93	77
31 Jan 2024	42.35	42.42	42.12	42.12	41.85	45
30 Jan 2024	42.09	42.21	41.95	42.21	41.94	4
29 Jan 2024	42.29	42.29	42.08	42.11	41.84	53
26 Jan 2024	42.47	42.47	42.33	42.33	42.06	7
25 Jan 2024	41.88	42.19	41.88	42.19	41.92	72
24 Jan 2024	41.97	42.00	41.58	41.58	41.32	24
23 Jan 2024	41.89	41.93	41.78	41.78	41.51	30
22 Jan 2024	41.69	41.95	41.68	41.69	41.42	66
22 Jan 2024	0.15303 Dividend
19 Jan 2024	41.81	41.92	41.63	41.92	41.50	134
18 Jan 2024	41.86	41.86	41.56	41.56	41.14	98
17 Jan 2024	42.04	42.25	41.93	41.93	41.51	5
16 Jan 2024	42.60	42.60	42.36	42.44	42.02	75
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	42.99	42.99	42.68	42.76	42.33	4
11 Jan 2024	42.83	42.83	42.44	42.51	42.09	12,956
10 Jan 2024	42.83	42.83	42.83	42.83	42.40	1
09 Jan 2024	42.90	43.02	42.90	43.02	42.59	62
08 Jan 2024	43.15	43.15	43.15	43.15	42.72	5
05 Jan 2024	-	-	-	-	-	-
04 Jan 2024	42.95	42.95	42.77	42.85	42.42	12
03 Jan 2024	42.91	42.94	42.84	42.93	42.50	19
02 Jan 2024	42.36	43.09	42.36	43.08	42.65	180
29 Dec 2023	42.52	42.52	42.34	42.37	41.95	190
28 Dec 2023	42.52	42.60	42.39	42.54	42.12	192
27 Dec 2023	42.41	42.49	42.41	42.49	42.07	1
22 Dec 2023	42.18	42.40	42.18	42.26	41.83	20
21 Dec 2023	41.99	42.00	41.93	41.93	41.51	14
20 Dec 2023	42.22	42.35	42.22	42.35	41.93	92
19 Dec 2023	42.15	42.32	42.10	42.32	41.90	23
18 Dec 2023	42.21	42.26	42.12	42.18	41.76	303
18 Dec 2023	0.16931 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,756.52+1,368.39(+2.77%)

Best savings accounts that offer above inflation rates

Invesco Exchange-Traded Fund Trust II - Invesco S&P 500 High Dividend Low Volatility ETF (0YLF.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,756.52
+1,368.39(+2.77%)