Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco S&p 500 (DIVG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.24 35.24 35.24 35.3152 205
5th Feb 2026 (Thu) 34.90 34.90 34.90 34.7573 284
4th Feb 2026 (Wed) 33.65 35.0115 33.65 35.0115 0
3rd Feb 2026 (Tue) 33.65 34.3685 33.65 34.3685 0
2nd Feb 2026 (Mon) 33.65 34.0016 33.65 34.0016 2
30th Jan 2026 (Fri) 33.65 33.9435 33.65 33.9435 0
29th Jan 2026 (Thu) 33.65 33.7731 33.65 33.7731 2
28th Jan 2026 (Wed) 33.65 33.7661 33.65 33.7661 10
27th Jan 2026 (Tue) 33.65 33.65 33.65 33.7661 151
26th Jan 2026 (Mon) 33.80 33.80 33.7237 33.7237 0
23rd Jan 2026 (Fri) 33.80 33.80 33.5506 33.5506 1
22nd Jan 2026 (Thu) 33.80 33.80 33.80 33.7112 154
21st Jan 2026 (Wed) 33.84 33.84 33.7229 33.7229 7
20th Jan 2026 (Tue) 33.84 33.84 33.2072 33.2072 1
19th Jan 2026 (Mon) 33.84 33.84 33.7048 33.7048 28
16th Jan 2026 (Fri) 33.84 33.84 33.7048 33.7048 28
15th Jan 2026 (Thu) 33.84 33.84 33.84 33.827 167
14th Jan 2026 (Wed) 33.15 33.6659 33.15 33.6659 44
13th Jan 2026 (Tue) 33.15 33.1685 33.15 33.1685 1
12th Jan 2026 (Mon) 33.15 33.1685 33.15 33.1685 0
9th Jan 2026 (Fri) 33.15 33.2619 33.15 33.2619 0
8th Jan 2026 (Thu) 33.15 33.1732 33.15 33.1732 0
7th Jan 2026 (Wed) 33.15 33.15 32.7042 32.7042 98
6th Jan 2026 (Tue) 33.15 33.15 33.15 33.16 1,400
5th Jan 2026 (Mon) 32.69 33.0139 32.69 33.0139 20
2nd Jan 2026 (Fri) 32.69 32.86 32.69 32.86 14
1st Jan 2026 (Thu) 32.69 32.69 32.69 32.6574 142
31st Dec 2025 (Wed) 32.69 32.69 32.69 32.6574 142
30th Dec 2025 (Tue) 32.72 32.8631 32.72 32.8631 15
29th Dec 2025 (Mon) 32.72 32.8278 32.72 32.8278 12
26th Dec 2025 (Fri) 32.72 32.8459 32.72 32.8459 6
25th Dec 2025 (Thu) 32.72 32.8542 32.72 32.8542 21
24th Dec 2025 (Wed) 32.72 32.8542 32.72 32.8542 21
23rd Dec 2025 (Tue) 32.72 32.72 32.672 32.672 0
22nd Dec 2025 (Mon) 32.72 32.72 32.72 32.7727 100
19th Dec 2025 (Fri) 33.00 33.00 32.6602 32.6602 18
18th Dec 2025 (Thu) 33.00 33.00 32.8476 32.8476 0
17th Dec 2025 (Wed) 33.00 33.00 33.00 32.957 0
16th Dec 2025 (Tue) 32.86 32.86 32.86 32.8604 236
15th Dec 2025 (Mon) 33.05 33.1657 33.05 33.1657 16
12th Dec 2025 (Fri) 33.05 33.05 33.0228 33.0228 0
11th Dec 2025 (Thu) 33.05 33.05 33.05 33.043 650
10th Dec 2025 (Wed) 32.41 32.8457 32.41 32.8457 0
9th Dec 2025 (Tue) 32.41 32.41 32.3509 32.3509 7
8th Dec 2025 (Mon) 32.41 32.41 32.41 32.3624 380
FTSE 100 Latest
Value10,369.75
Change60.53