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 Int (IDHQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.50 33.56 33.47 33.51 28,207
18th Sep 2025 (Thu) 33.69 33.73 33.69 33.71 1,015
17th Sep 2025 (Wed) 33.53 33.64 33.49 33.46 1,555
16th Sep 2025 (Tue) 33.53 33.66 33.53 33.65 3,642
15th Sep 2025 (Mon) 33.62 33.62 33.59 33.66 651
12th Sep 2025 (Fri) 33.42 33.49 33.40 33.38 882
11th Sep 2025 (Thu) 33.57 33.58 33.55 33.57 443
10th Sep 2025 (Wed) 33.35 33.35 33.21 33.20 100
9th Sep 2025 (Tue) 33.24 33.27 33.24 33.26 391
8th Sep 2025 (Mon) 33.45 33.45 33.32 33.44 5,886
5th Sep 2025 (Fri) 33.20 33.24 33.18 33.23 7,061
4th Sep 2025 (Thu) 32.93 33.02 32.87 33.02 5,284
3rd Sep 2025 (Wed) 32.60 32.75 32.60 32.72 5,103
2nd Sep 2025 (Tue) 32.50 32.50 32.50 32.55 392
1st Sep 2025 (Mon) 32.93 32.95 32.93 32.95 601
29th Aug 2025 (Fri) 32.93 32.95 32.93 32.95 601
28th Aug 2025 (Thu) 33.25 33.25 33.00 33.20 2,541
27th Aug 2025 (Wed) 32.97 33.05 32.97 33.07 1,978
26th Aug 2025 (Tue) 32.96 32.99 32.93 33.02 2,338
25th Aug 2025 (Mon) 33.35 33.35 33.03 33.03 1,101
22nd Aug 2025 (Fri) 33.10 33.51 33.10 33.3501 2,313
21st Aug 2025 (Thu) 32.96 32.98 32.95 32.95 351
20th Aug 2025 (Wed) 33.13 33.17 33.13 33.17 1,564
19th Aug 2025 (Tue) 33.10 33.10 32.97 32.98 1,411
18th Aug 2025 (Mon) 33.01 33.02 33.01 32.96 0
15th Aug 2025 (Fri) 32.98 33.03 32.95 33.04 1,422
14th Aug 2025 (Thu) 32.74 32.82 32.66 32.66 2,696
13th Aug 2025 (Wed) 32.86 32.91 32.82 32.91 964
12th Aug 2025 (Tue) 32.37 32.58 32.37 32.58 3,110
11th Aug 2025 (Mon) 32.30 32.30 32.19 32.22 2,627
8th Aug 2025 (Fri) 32.30 32.34 32.28 32.34 456
7th Aug 2025 (Thu) 32.469 32.469 32.22 32.38 3,059
6th Aug 2025 (Wed) 32.10 32.10 32.10 32.10 10
5th Aug 2025 (Tue) 32.11 32.11 32.00 32.08 2,495
4th Aug 2025 (Mon) 32.08 32.10 32.07 32.119 698
1st Aug 2025 (Fri) 31.63 31.75 31.57 31.73 2,641
31st Jul 2025 (Thu) 32.15 32.15 31.84 31.91 3,464
30th Jul 2025 (Wed) 32.40 32.40 32.24 32.35 180
29th Jul 2025 (Tue) 32.64 32.65 32.56 32.5316 1,500
28th Jul 2025 (Mon) 32.58 32.60 32.45 32.54 2,571
25th Jul 2025 (Fri) 33.00 33.01 33.00 33.014 515
24th Jul 2025 (Thu) 33.21 33.26 33.16 33.1547 448
23rd Jul 2025 (Wed) 33.40 33.40 33.40 33.40 0
22nd Jul 2025 (Tue) 32.53 32.66 32.49 32.66 6,678
FTSE 100 Latest
Value9,216.67
Change-11.44