Invesco S&P SmallCap 600 UCITS ETF (USML.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 01:40PM BST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 61.99 | 62.28 | 61.98 | 62.05 | 62.05 | 2,322 |
| 09 May 2024 | 61.06 | 61.62 | 60.86 | 61.52 | 61.52 | 5,544 |
| 08 May 2024 | 61.24 | 61.24 | 60.74 | 61.06 | 61.06 | 3,449 |
| 07 May 2024 | 61.44 | 61.75 | 61.14 | 61.69 | 61.69 | 3,842 |
| 03 May 2024 | 59.94 | 60.85 | 59.94 | 60.24 | 60.24 | 2,594 |
| 02 May 2024 | 59.55 | 59.80 | 59.40 | 59.63 | 59.63 | 16,211 |
| 01 May 2024 | 58.80 | 59.80 | 58.57 | 59.05 | 59.05 | 555 |
| 30 Apr 2024 | 59.96 | 60.13 | 59.47 | 59.47 | 59.47 | 1,752 |
| 29 Apr 2024 | 59.84 | 60.29 | 59.67 | 59.99 | 59.99 | 402 |
| 26 Apr 2024 | 59.14 | 59.85 | 59.00 | 59.61 | 59.61 | 110 |
| 25 Apr 2024 | 59.31 | 60.00 | 58.62 | 58.89 | 58.89 | 1,932 |
| 24 Apr 2024 | 59.74 | 59.97 | 59.48 | 59.49 | 59.49 | 2,608 |
| 23 Apr 2024 | 58.85 | 59.64 | 58.74 | 59.64 | 59.64 | 3,175 |
| 22 Apr 2024 | 58.68 | 58.83 | 58.34 | 58.44 | 58.44 | 3,556 |
| 19 Apr 2024 | 57.56 | 58.38 | 57.26 | 58.26 | 58.26 | 14,864 |
| 18 Apr 2024 | 58.03 | 58.03 | 57.74 | 58.42 | 58.42 | 1,874 |
| 17 Apr 2024 | 58.38 | 58.69 | 58.22 | 57.96 | 57.96 | 625 |
| 16 Apr 2024 | 58.32 | 58.50 | 57.80 | 57.99 | 57.99 | 844 |
| 15 Apr 2024 | 59.47 | 59.56 | 58.92 | 58.83 | 58.83 | 8,973 |
| 12 Apr 2024 | 59.91 | 60.10 | 59.31 | 59.31 | 59.31 | 1,532 |
| 11 Apr 2024 | 59.59 | 59.92 | 59.16 | 59.56 | 59.56 | 2,036 |
| 10 Apr 2024 | 61.69 | 61.91 | 59.79 | 59.93 | 59.93 | 5,766 |
| 09 Apr 2024 | 61.23 | 61.26 | 61.06 | 61.26 | 61.26 | 1,602 |
| 08 Apr 2024 | 60.73 | 61.35 | 60.62 | 61.23 | 61.23 | 4,386 |
| 05 Apr 2024 | 60.80 | 60.95 | 60.46 | 60.67 | 60.67 | 464 |
| 04 Apr 2024 | 61.38 | 61.51 | 61.07 | 61.63 | 61.63 | 3,238 |
| 03 Apr 2024 | 60.57 | 60.87 | 60.49 | 61.03 | 61.03 | 5,439 |
| 02 Apr 2024 | 61.77 | 62.10 | 60.75 | 60.78 | 60.78 | 5,421 |
| 28 Mar 2024 | 61.96 | 62.73 | 61.95 | 62.67 | 62.67 | 11,259 |
| 27 Mar 2024 | 61.29 | 61.71 | 60.76 | 61.64 | 61.64 | 4,601 |
| 26 Mar 2024 | 60.94 | 61.17 | 60.75 | 60.82 | 60.82 | 4,524 |
| 25 Mar 2024 | 60.87 | 61.14 | 60.77 | 61.01 | 61.01 | 858 |
| 22 Mar 2024 | 61.72 | 61.90 | 61.00 | 61.00 | 61.00 | 8,607 |
| 21 Mar 2024 | 61.36 | 61.79 | 61.17 | 61.58 | 61.58 | 20,435 |
| 20 Mar 2024 | 59.79 | 59.93 | 59.68 | 60.01 | 60.01 | 2,475 |
| 19 Mar 2024 | 59.65 | 60.37 | 59.33 | 59.93 | 59.93 | 4,417 |
| 18 Mar 2024 | 60.07 | 60.25 | 59.60 | 60.04 | 60.04 | 10,053 |
| 15 Mar 2024 | 59.79 | 59.97 | 59.51 | 59.55 | 59.55 | 9,650 |
| 14 Mar 2024 | 60.66 | 60.71 | 59.53 | 59.58 | 59.58 | 2,295 |
| 13 Mar 2024 | 60.32 | 60.38 | 60.31 | 60.58 | 60.58 | 1,558 |
| 12 Mar 2024 | 61.01 | 61.01 | 60.20 | 60.15 | 60.15 | 5,370 |
| 11 Mar 2024 | 60.82 | 61.02 | 60.37 | 60.51 | 60.51 | 6,630 |
| 08 Mar 2024 | 61.15 | 61.63 | 60.85 | 61.14 | 61.14 | 2,027 |
| 07 Mar 2024 | 59.83 | 61.23 | 59.83 | 60.83 | 60.83 | 2,806 |
| 06 Mar 2024 | 60.23 | 60.51 | 60.23 | 60.42 | 60.42 | 3,489 |
| 05 Mar 2024 | 60.39 | 60.58 | 60.15 | 60.51 | 60.51 | 12,637 |
| 04 Mar 2024 | 60.97 | 61.12 | 60.40 | 60.59 | 60.59 | 18,048 |
| 01 Mar 2024 | 60.49 | 60.83 | 60.21 | 60.65 | 60.65 | 7,310 |
| 29 Feb 2024 | 60.23 | 61.17 | 60.04 | 60.38 | 60.38 | 16,600 |
| 28 Feb 2024 | 60.47 | 60.74 | 60.04 | 60.33 | 60.33 | 7,385 |
| 27 Feb 2024 | 60.13 | 60.64 | 60.13 | 60.64 | 60.64 | 3,765 |
| 26 Feb 2024 | 59.94 | 60.20 | 59.81 | 60.12 | 60.12 | 2,952 |
| 23 Feb 2024 | 60.07 | 60.07 | 59.51 | 59.92 | 59.92 | 2,834 |
| 22 Feb 2024 | 60.15 | 60.38 | 59.55 | 59.83 | 59.83 | 1,097 |
| 21 Feb 2024 | 59.80 | 60.05 | 59.58 | 59.58 | 59.58 | 1,112 |
| 20 Feb 2024 | 60.44 | 60.45 | 59.88 | 60.04 | 60.04 | 7,798 |
| 19 Feb 2024 | 60.31 | 60.45 | 60.03 | 60.12 | 60.12 | 2,945 |
| 16 Feb 2024 | 61.13 | 61.20 | 60.11 | 60.85 | 60.85 | 9,723 |
| 15 Feb 2024 | 60.12 | 60.62 | 60.04 | 60.46 | 60.46 | 3,787 |
| 14 Feb 2024 | 58.90 | 59.20 | 58.72 | 59.14 | 59.14 | 6,413 |
| 13 Feb 2024 | 60.72 | 61.09 | 58.52 | 59.33 | 59.33 | 4,342 |
| 12 Feb 2024 | 59.78 | 60.72 | 59.68 | 60.67 | 60.67 | 6,628 |
| 09 Feb 2024 | 59.00 | 59.50 | 58.86 | 59.08 | 59.08 | 17,146 |
| 08 Feb 2024 | 58.05 | 58.60 | 57.99 | 58.33 | 58.33 | 10,985 |
| 07 Feb 2024 | 58.38 | 58.40 | 57.97 | 58.22 | 58.22 | 6,925 |
| 06 Feb 2024 | 57.90 | 58.45 | 57.77 | 58.46 | 58.46 | 4,560 |
| 05 Feb 2024 | 58.80 | 59.10 | 57.62 | 57.82 | 57.82 | 8,536 |
| 02 Feb 2024 | 59.34 | 59.39 | 58.50 | 58.85 | 58.85 | 2,871 |
| 01 Feb 2024 | 58.94 | 59.05 | 58.10 | 58.24 | 58.24 | 10,955 |
| 31 Jan 2024 | 60.46 | 60.54 | 59.77 | 59.64 | 59.64 | 3,066 |
| 30 Jan 2024 | 60.80 | 60.80 | 59.97 | 60.09 | 60.09 | 5,573 |
| 29 Jan 2024 | 59.68 | 59.87 | 59.50 | 59.75 | 59.75 | 2,709 |
| 26 Jan 2024 | 59.95 | 60.22 | 59.31 | 59.80 | 59.80 | 5,250 |
| 25 Jan 2024 | 59.41 | 60.05 | 59.29 | 59.59 | 59.59 | 125 |
| 24 Jan 2024 | 59.95 | 60.56 | 59.82 | 59.82 | 59.82 | 5,887 |
| 23 Jan 2024 | 60.51 | 60.51 | 59.65 | 59.53 | 59.53 | 1,870 |
| 22 Jan 2024 | 58.98 | 59.85 | 58.81 | 59.65 | 59.65 | 3,696 |
| 19 Jan 2024 | 58.26 | 58.49 | 57.79 | 58.00 | 58.00 | 8,019 |
| 18 Jan 2024 | 57.74 | 58.16 | 57.63 | 57.84 | 57.84 | 4,570 |
| 17 Jan 2024 | 57.50 | 58.09 | 57.29 | 57.60 | 57.60 | 7,381 |
| 16 Jan 2024 | 58.42 | 58.45 | 58.07 | 58.45 | 58.45 | 3,193 |
| 15 Jan 2024 | 58.76 | 58.95 | 58.59 | 58.85 | 58.85 | 1,266 |
| 12 Jan 2024 | 58.80 | 59.81 | 58.79 | 58.86 | 58.86 | 8,011 |
| 11 Jan 2024 | 59.56 | 59.60 | 58.34 | 58.34 | 58.34 | 4,620 |
| 10 Jan 2024 | 59.09 | 59.29 | 58.68 | 59.06 | 59.06 | 20,515 |
| 09 Jan 2024 | 59.66 | 59.66 | 58.88 | 58.81 | 58.81 | 6,990 |
| 08 Jan 2024 | 58.97 | 59.35 | 58.46 | 59.19 | 59.19 | 3,760 |
| 05 Jan 2024 | 58.80 | 59.46 | 58.39 | 59.06 | 59.06 | 2,034 |
| 04 Jan 2024 | 59.36 | 59.75 | 58.79 | 59.28 | 59.28 | 2,246 |
| 03 Jan 2024 | 60.79 | 60.79 | 59.43 | 59.84 | 59.84 | 4,427 |
| 02 Jan 2024 | 61.60 | 61.60 | 60.40 | 60.86 | 60.86 | 7,179 |
| 29 Dec 2023 | 61.98 | 62.40 | 61.76 | 61.73 | 61.73 | 332 |
| 28 Dec 2023 | 62.05 | 62.29 | 61.74 | 61.74 | 61.74 | 1,390 |
| 27 Dec 2023 | 61.88 | 62.17 | 61.69 | 61.92 | 61.92 | 3,028 |
| 22 Dec 2023 | 60.12 | 60.92 | 60.12 | 60.74 | 60.74 | 101 |
| 21 Dec 2023 | 60.46 | 60.52 | 60.38 | 60.38 | 60.38 | 6,720 |
| 20 Dec 2023 | 60.96 | 61.17 | 60.52 | 61.17 | 61.17 | 3,068 |
| 19 Dec 2023 | 59.77 | 60.55 | 59.66 | 60.56 | 60.56 | 1,324 |
| 18 Dec 2023 | 59.83 | 60.02 | 59.65 | 59.73 | 59.73 | 2,288 |
| 15 Dec 2023 | 60.37 | 60.80 | 59.83 | 60.00 | 60.00 | 6,035 |
| *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.