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
20th May 2026 (Wed) 35.14 35.5398 35.14 35.5398 1
19th May 2026 (Tue) 35.14 35.43 35.14 35.43 85
18th May 2026 (Mon) 35.14 35.3939 35.14 35.3939 55
15th May 2026 (Fri) 35.14 35.14 35.14 35.1056 154
14th May 2026 (Thu) 35.15 35.3155 35.15 35.3155 23
13th May 2026 (Wed) 35.15 35.22 35.15 35.2173 577
12th May 2026 (Tue) 35.36 35.4565 35.36 35.4565 121
11th May 2026 (Mon) 35.36 35.36 35.36 35.3214 140
8th May 2026 (Fri) 35.52 35.52 35.4013 35.4013 298
7th May 2026 (Thu) 35.52 35.52 35.52 35.3822 297
6th May 2026 (Wed) 35.68 35.78 35.68 35.7203 1,373
5th May 2026 (Tue) 35.85 35.85 35.6961 35.6961 61
4th May 2026 (Mon) 35.85 35.85 35.50 35.5106 845
1st May 2026 (Fri) 35.28 35.8518 35.28 35.8518 263
30th Apr 2026 (Thu) 35.28 36.0017 35.28 36.0017 0
29th Apr 2026 (Wed) 35.28 35.28 35.28 35.3922 100
28th Apr 2026 (Tue) 35.43 35.43 35.43 35.4629 185
27th Apr 2026 (Mon) 35.61 35.61 35.2479 35.2479 112
24th Apr 2026 (Fri) 35.61 35.61 35.2694 35.2694 0
23rd Apr 2026 (Thu) 35.61 35.61 35.521 35.521 0
22nd Apr 2026 (Wed) 35.61 35.61 35.3073 35.3073 3
21st Apr 2026 (Tue) 35.61 35.61 35.4271 35.4271 0
20th Apr 2026 (Mon) 35.61 35.61 35.5492 35.5492 30
17th Apr 2026 (Fri) 35.61 35.61 35.61 35.5956 739
16th Apr 2026 (Thu) 35.35 35.35 35.35 35.3238 500
15th Apr 2026 (Wed) 35.03 35.03 35.03 35.0909 303
14th Apr 2026 (Tue) 34.04 35.1874 34.04 35.1874 0
13th Apr 2026 (Mon) 34.04 35.2413 34.04 35.2413 0
10th Apr 2026 (Fri) 34.04 35.1764 34.04 35.1764 76
9th Apr 2026 (Thu) 34.04 35.4441 34.04 35.4441 65
8th Apr 2026 (Wed) 34.04 35.2457 34.04 35.2457 15
7th Apr 2026 (Tue) 34.04 34.8087 34.04 34.8087 0
6th Apr 2026 (Mon) 34.04 34.8449 34.04 34.8449 0
3rd Apr 2026 (Fri) 34.04 34.7341 34.04 34.7341 1
2nd Apr 2026 (Thu) 34.04 34.7341 34.04 34.7341 1
1st Apr 2026 (Wed) 34.04 34.5154 34.04 34.5154 6
31st Mar 2026 (Tue) 34.04 34.6011 34.04 34.6011 33
30th Mar 2026 (Mon) 34.04 34.3309 34.04 34.3309 46
27th Mar 2026 (Fri) 34.04 34.174 34.04 34.174 59
26th Mar 2026 (Thu) 34.04 34.2691 34.04 34.2691 0
25th Mar 2026 (Wed) 34.04 34.2562 34.04 34.2562 24
24th Mar 2026 (Tue) 34.04 34.1026 34.04 34.1026 91
23rd Mar 2026 (Mon) 34.04 34.04 33.8349 33.8349 0
FTSE 100 Latest
Value10,443.47
Change11.13