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
15th Dec 2025 (Mon) 33.05 33.05 33.0228 33.0228 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
5th Dec 2025 (Fri) 32.73 32.73 32.6072 32.6072 0
4th Dec 2025 (Thu) 32.73 32.73 32.6145 32.6145 13
3rd Dec 2025 (Wed) 32.73 32.73 32.73 32.6872 500
2nd Dec 2025 (Tue) 32.37 32.37 32.37 32.4061 30
1st Dec 2025 (Mon) 32.76 32.76 32.5189 32.5189 0
28th Nov 2025 (Fri) 32.76 32.76 32.6915 32.6915 25
27th Nov 2025 (Thu) 32.76 32.76 32.524 32.524 0
26th Nov 2025 (Wed) 32.76 32.76 32.524 32.524 0
25th Nov 2025 (Tue) 32.76 32.76 32.3305 32.3305 0
24th Nov 2025 (Mon) 32.76 32.76 31.9857 31.9857 0
21st Nov 2025 (Fri) 32.76 32.76 32.0414 32.0414 1
20th Nov 2025 (Thu) 32.76 32.76 31.6407 31.6407 0
19th Nov 2025 (Wed) 32.76 32.76 31.6407 31.6407 0
18th Nov 2025 (Tue) 32.76 32.76 31.881 31.881 40
17th Nov 2025 (Mon) 32.76 32.76 31.7573 31.7573 100
14th Nov 2025 (Fri) 32.76 32.76 32.1718 32.1718 0
13th Nov 2025 (Thu) 32.76 32.76 32.2205 32.2205 10
12th Nov 2025 (Wed) 32.76 32.76 32.4222 32.4222 0
11th Nov 2025 (Tue) 32.76 32.76 32.4058 32.4058 0
10th Nov 2025 (Mon) 32.76 32.76 32.0298 32.0298 0
7th Nov 2025 (Fri) 32.76 32.76 32.00 32.00 31
6th Nov 2025 (Thu) 32.76 32.76 31.7145 31.7145 0
5th Nov 2025 (Wed) 32.76 32.76 31.8275 31.8275 0
4th Nov 2025 (Tue) 32.76 32.76 31.7827 31.7827 0
3rd Nov 2025 (Mon) 32.76 32.76 31.7827 31.7827 0
31st Oct 2025 (Fri) 32.76 32.76 31.9364 31.9364 0
30th Oct 2025 (Thu) 32.76 32.76 31.8423 31.8423 0
29th Oct 2025 (Wed) 32.76 32.76 31.8874 31.8874 41
28th Oct 2025 (Tue) 32.76 32.76 32.4769 32.4769 30
27th Oct 2025 (Mon) 32.76 32.76 32.76 32.8022 305
24th Oct 2025 (Fri) 32.39 32.7145 32.39 32.7145 3
23rd Oct 2025 (Thu) 32.39 32.66 32.39 32.66 3
22nd Oct 2025 (Wed) 32.39 32.6326 32.39 32.6326 0
21st Oct 2025 (Tue) 32.39 32.646 32.39 32.646 4
20th Oct 2025 (Mon) 32.39 32.6369 32.39 32.6369 9
17th Oct 2025 (Fri) 32.39 32.4654 32.39 32.4654 12
16th Oct 2025 (Thu) 32.39 32.39 32.39 32.336 721
15th Oct 2025 (Wed) 32.47 32.7186 32.47 32.7186 15
FTSE 100 Latest
Value9,751.31
Change102.28