How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Invesco S&P 500 Hi Div Lw Vol ETF $ Inc (HDLV.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

33.18

-0.09

(-0.27%)

At close: 04:35PM BST

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	33.16	33.32	33.11	33.18	33.18	167
13 Jun 2024	33.46	33.59	33.15	33.27	33.27	1,473
13 Jun 2024	0.3288 Dividend
12 Jun 2024	33.83	34.26	33.73	33.85	33.52	1,937
11 Jun 2024	33.88	33.97	33.62	33.81	33.48	642
10 Jun 2024	33.96	33.96	33.70	33.76	33.43	947
07 Jun 2024	34.05	34.08	33.86	34.00	33.67	360
06 Jun 2024	34.04	34.15	33.97	34.10	33.76	337,802
05 Jun 2024	34.15	34.26	31.31	34.03	33.69	58
04 Jun 2024	34.10	34.15	33.95	34.03	33.70	3,360
03 Jun 2024	34.25	34.35	33.76	34.04	33.71	10,285
31 May 2024	33.51	33.77	33.43	33.74	33.41	64,229
30 May 2024	33.12	33.36	33.01	33.37	33.04	25,244
29 May 2024	33.32	33.34	33.04	33.06	32.74	9,349
28 May 2024	33.57	33.73	33.52	33.56	33.23	15,439
24 May 2024	33.59	33.75	33.55	33.73	33.40	1,365
23 May 2024	34.12	34.15	33.75	33.75	33.42	1,175
22 May 2024	34.31	34.32	34.15	34.16	33.83	1,314
21 May 2024	34.30	34.35	34.22	34.29	33.96	482
20 May 2024	34.37	34.45	34.29	34.37	34.04	1,320
17 May 2024	34.28	34.37	34.24	34.26	33.93	542
16 May 2024	34.19	34.34	34.15	34.31	33.98	6,744
15 May 2024	34.13	34.37	34.08	34.23	33.90	5,053
14 May 2024	34.02	34.20	33.97	34.05	33.72	635
13 May 2024	33.87	34.14	33.85	34.00	33.67	4,654
10 May 2024	33.92	33.99	33.80	33.89	33.56	16,394
09 May 2024	33.53	33.72	33.53	33.69	33.36	7,045
08 May 2024	33.50	33.56	33.38	33.56	33.23	64,531
07 May 2024	33.30	33.59	33.19	33.45	33.13	11,869
03 May 2024	32.98	33.28	32.97	33.02	32.70	28,251
02 May 2024	32.95	33.23	32.92	32.93	32.61	8,012
01 May 2024	32.88	32.92	32.72	32.86	32.54	4,767
30 Apr 2024	33.02	33.05	32.84	32.92	32.60	11,342
29 Apr 2024	32.78	33.04	32.70	33.00	32.68	4,604
26 Apr 2024	32.81	32.91	32.76	32.79	32.48	62,408
25 Apr 2024	32.82	33.20	32.66	32.76	32.44	24,046
24 Apr 2024	32.84	32.88	32.66	32.88	32.57	34,278
23 Apr 2024	32.79	32.98	32.73	32.95	32.63	11,368
22 Apr 2024	32.66	32.78	32.54	32.63	32.31	5,776
19 Apr 2024	32.06	32.48	32.06	32.48	32.16	101,626
18 Apr 2024	31.99	32.07	31.96	32.06	31.74	32,947
17 Apr 2024	31.91	31.95	31.78	31.78	31.47	3,774
16 Apr 2024	32.04	32.13	31.76	31.76	31.46	32,079
15 Apr 2024	32.37	32.52	32.22	32.24	31.93	50,522
12 Apr 2024	32.69	32.72	32.44	32.43	32.11	33,042
11 Apr 2024	32.77	32.94	32.56	32.53	32.21	22,062
10 Apr 2024	33.40	33.49	32.69	32.80	32.48	251,448
09 Apr 2024	33.20	33.31	33.12	33.24	32.92	1,583
08 Apr 2024	33.01	33.23	32.96	33.22	32.89	1,380
05 Apr 2024	33.15	33.29	32.84	33.04	32.72	123,475
04 Apr 2024	33.21	33.58	33.21	33.39	33.07	18,415
03 Apr 2024	33.35	33.39	33.25	33.24	32.92	25,342
02 Apr 2024	33.34	33.59	33.20	33.35	33.03	14,570
28 Mar 2024	33.29	33.49	33.24	33.49	33.16	922
27 Mar 2024	32.76	33.11	32.72	33.11	32.79	4,556
26 Mar 2024	32.92	33.04	32.79	32.81	32.49	2,470
25 Mar 2024	32.84	33.06	32.74	32.93	32.61	776
22 Mar 2024	33.12	33.16	32.98	32.92	32.60	3,395
21 Mar 2024	33.07	33.21	32.93	33.03	32.71	11,507
20 Mar 2024	32.84	32.95	32.68	32.83	32.51	17,054
19 Mar 2024	32.70	32.80	32.61	32.80	32.48	662
18 Mar 2024	32.59	32.68	32.49	32.69	32.37	4,842
15 Mar 2024	32.58	32.68	32.45	32.53	32.21	5,785
14 Mar 2024	32.90	32.93	32.42	32.49	32.17	13,499
14 Mar 2024	0.2798 Dividend
13 Mar 2024	32.99	33.25	32.93	33.20	32.60	467
12 Mar 2024	33.02	33.15	32.95	32.93	32.34	9,856
11 Mar 2024	32.81	33.00	32.76	32.89	32.30	1,710
08 Mar 2024	32.67	32.88	32.61	32.84	32.25	17,610
07 Mar 2024	32.61	32.79	32.58	32.65	32.06	11,867
06 Mar 2024	32.34	32.95	32.24	32.62	32.03	2,897
05 Mar 2024	32.34	32.64	32.28	32.47	31.89	20,991
04 Mar 2024	31.97	32.24	31.94	32.24	31.66	2,279
01 Mar 2024	32.12	32.18	31.95	32.02	31.44	1,603
29 Feb 2024	31.96	32.33	31.91	32.17	31.59	11,376
28 Feb 2024	31.96	32.08	31.95	31.97	31.39	3,134
27 Feb 2024	31.88	32.06	31.81	31.97	31.39	679
26 Feb 2024	32.26	32.32	31.94	31.94	31.36	10,055
23 Feb 2024	32.09	32.38	32.06	32.31	31.72	5,692
22 Feb 2024	31.97	32.20	31.86	31.99	31.41	97,062
21 Feb 2024	31.79	32.05	31.78	31.97	31.39	48,472
20 Feb 2024	31.58	32.07	31.58	31.95	31.37	95,932
19 Feb 2024	31.81	31.83	31.70	31.70	31.13	4,744
16 Feb 2024	31.71	31.82	31.54	31.77	31.20	31,180
15 Feb 2024	31.12	31.66	31.12	31.58	31.01	40,023
14 Feb 2024	31.17	31.31	31.10	31.16	30.59	14,505
13 Feb 2024	31.61	31.67	30.91	31.05	30.49	115,163
12 Feb 2024	31.28	31.52	31.26	31.53	30.97	60,801
09 Feb 2024	31.34	31.46	31.22	31.25	30.69	39,463
08 Feb 2024	31.34	31.49	31.24	31.20	30.64	48,526
07 Feb 2024	31.58	31.67	31.41	31.43	30.86	2,583
06 Feb 2024	31.22	31.54	31.18	31.54	30.97	24,495
05 Feb 2024	31.75	31.75	31.31	31.40	30.83	19,351
02 Feb 2024	32.08	32.20	31.60	31.73	31.15	14,590
01 Feb 2024	31.86	31.87	31.59	31.72	31.15	6,094
31 Jan 2024	32.06	32.17	31.91	32.06	31.48	22,323
30 Jan 2024	31.91	32.01	31.77	31.87	31.29	2,763
29 Jan 2024	32.02	32.08	31.84	31.90	31.32	2,744
26 Jan 2024	32.05	32.17	32.05	32.05	31.47	13,515
25 Jan 2024	31.49	31.93	31.41	31.82	31.24	1,715
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,164.59+459.83(+0.89%)

How I founded Britain's most respected removals firm

Invesco S&P 500 Hi Div Lw Vol ETF $ Inc (HDLV.L)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,164.59
+459.83(+0.89%)