UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202433.1633.3233.1133.1833.18167
13 Jun 202433.4633.5933.1533.2733.271,473
13 Jun 20240.3288 Dividend
12 Jun 202433.8334.2633.7333.8533.521,937
11 Jun 202433.8833.9733.6233.8133.48642
10 Jun 202433.9633.9633.7033.7633.43947
07 Jun 202434.0534.0833.8634.0033.67360
06 Jun 202434.0434.1533.9734.1033.76337,802
05 Jun 202434.1534.2631.3134.0333.6958
04 Jun 202434.1034.1533.9534.0333.703,360
03 Jun 202434.2534.3533.7634.0433.7110,285
31 May 202433.5133.7733.4333.7433.4164,229
30 May 202433.1233.3633.0133.3733.0425,244
29 May 202433.3233.3433.0433.0632.749,349
28 May 202433.5733.7333.5233.5633.2315,439
24 May 202433.5933.7533.5533.7333.401,365
23 May 202434.1234.1533.7533.7533.421,175
22 May 202434.3134.3234.1534.1633.831,314
21 May 202434.3034.3534.2234.2933.96482
20 May 202434.3734.4534.2934.3734.041,320
17 May 202434.2834.3734.2434.2633.93542
16 May 202434.1934.3434.1534.3133.986,744
15 May 202434.1334.3734.0834.2333.905,053
14 May 202434.0234.2033.9734.0533.72635
13 May 202433.8734.1433.8534.0033.674,654
10 May 202433.9233.9933.8033.8933.5616,394
09 May 202433.5333.7233.5333.6933.367,045
08 May 202433.5033.5633.3833.5633.2364,531
07 May 202433.3033.5933.1933.4533.1311,869
03 May 202432.9833.2832.9733.0232.7028,251
02 May 202432.9533.2332.9232.9332.618,012
01 May 202432.8832.9232.7232.8632.544,767
30 Apr 202433.0233.0532.8432.9232.6011,342
29 Apr 202432.7833.0432.7033.0032.684,604
26 Apr 202432.8132.9132.7632.7932.4862,408
25 Apr 202432.8233.2032.6632.7632.4424,046
24 Apr 202432.8432.8832.6632.8832.5734,278
23 Apr 202432.7932.9832.7332.9532.6311,368
22 Apr 202432.6632.7832.5432.6332.315,776
19 Apr 202432.0632.4832.0632.4832.16101,626
18 Apr 202431.9932.0731.9632.0631.7432,947
17 Apr 202431.9131.9531.7831.7831.473,774
16 Apr 202432.0432.1331.7631.7631.4632,079
15 Apr 202432.3732.5232.2232.2431.9350,522
12 Apr 202432.6932.7232.4432.4332.1133,042
11 Apr 202432.7732.9432.5632.5332.2122,062
10 Apr 202433.4033.4932.6932.8032.48251,448
09 Apr 202433.2033.3133.1233.2432.921,583
08 Apr 202433.0133.2332.9633.2232.891,380
05 Apr 202433.1533.2932.8433.0432.72123,475
04 Apr 202433.2133.5833.2133.3933.0718,415
03 Apr 202433.3533.3933.2533.2432.9225,342
02 Apr 202433.3433.5933.2033.3533.0314,570
28 Mar 202433.2933.4933.2433.4933.16922
27 Mar 202432.7633.1132.7233.1132.794,556
26 Mar 202432.9233.0432.7932.8132.492,470
25 Mar 202432.8433.0632.7432.9332.61776
22 Mar 202433.1233.1632.9832.9232.603,395
21 Mar 202433.0733.2132.9333.0332.7111,507
20 Mar 202432.8432.9532.6832.8332.5117,054
19 Mar 202432.7032.8032.6132.8032.48662
18 Mar 202432.5932.6832.4932.6932.374,842
15 Mar 202432.5832.6832.4532.5332.215,785
14 Mar 202432.9032.9332.4232.4932.1713,499
14 Mar 20240.2798 Dividend
13 Mar 202432.9933.2532.9333.2032.60467
12 Mar 202433.0233.1532.9532.9332.349,856
11 Mar 202432.8133.0032.7632.8932.301,710
08 Mar 202432.6732.8832.6132.8432.2517,610
07 Mar 202432.6132.7932.5832.6532.0611,867
06 Mar 202432.3432.9532.2432.6232.032,897
05 Mar 202432.3432.6432.2832.4731.8920,991
04 Mar 202431.9732.2431.9432.2431.662,279
01 Mar 202432.1232.1831.9532.0231.441,603
29 Feb 202431.9632.3331.9132.1731.5911,376
28 Feb 202431.9632.0831.9531.9731.393,134
27 Feb 202431.8832.0631.8131.9731.39679
26 Feb 202432.2632.3231.9431.9431.3610,055
23 Feb 202432.0932.3832.0632.3131.725,692
22 Feb 202431.9732.2031.8631.9931.4197,062
21 Feb 202431.7932.0531.7831.9731.3948,472
20 Feb 202431.5832.0731.5831.9531.3795,932
19 Feb 202431.8131.8331.7031.7031.134,744
16 Feb 202431.7131.8231.5431.7731.2031,180
15 Feb 202431.1231.6631.1231.5831.0140,023
14 Feb 202431.1731.3131.1031.1630.5914,505
13 Feb 202431.6131.6730.9131.0530.49115,163
12 Feb 202431.2831.5231.2631.5330.9760,801
09 Feb 202431.3431.4631.2231.2530.6939,463
08 Feb 202431.3431.4931.2431.2030.6448,526
07 Feb 202431.5831.6731.4131.4330.862,583
06 Feb 202431.2231.5431.1831.5430.9724,495
05 Feb 202431.7531.7531.3131.4030.8319,351
02 Feb 202432.0832.2031.6031.7331.1514,590
01 Feb 202431.8631.8731.5931.7231.156,094
31 Jan 202432.0632.1731.9132.0631.4822,323
30 Jan 202431.9132.0131.7731.8731.292,763
29 Jan 202432.0232.0831.8431.9031.322,744
26 Jan 202432.0532.1732.0532.0531.4713,515
25 Jan 202431.4931.9331.4131.8231.241,715
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...