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 (PHDG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 37.96 37.96 37.96 37.9148 0
2nd Apr 2026 (Thu) 37.96 37.96 37.96 37.9148 0
1st Apr 2026 (Wed) 37.41 37.9247 37.41 37.9247 0
31st Mar 2026 (Tue) 37.41 37.7863 37.41 37.7863 0
30th Mar 2026 (Mon) 37.41 37.46 37.32 37.3252 610
27th Mar 2026 (Fri) 37.61 37.61 37.53 37.5466 204
26th Mar 2026 (Thu) 37.67 37.67 37.67 37.6913 335
25th Mar 2026 (Wed) 37.86 37.86 37.8505 37.8505 15
24th Mar 2026 (Tue) 37.86 37.86 37.7776 37.7776 0
23rd Mar 2026 (Mon) 37.86 37.86 37.80 37.8189 85
20th Mar 2026 (Fri) 37.83 37.83 37.83 37.8642 100
19th Mar 2026 (Thu) 38.05 38.05 37.90 37.9458 100
18th Mar 2026 (Wed) 38.20 38.20 38.1852 38.1852 0
17th Mar 2026 (Tue) 38.20 38.30 38.20 38.30 40
16th Mar 2026 (Mon) 38.20 38.25 38.20 38.1421 0
13th Mar 2026 (Fri) 38.18 38.18 38.18 38.2261 0
12th Mar 2026 (Thu) 38.45 38.45 38.15 38.15 0
11th Mar 2026 (Wed) 38.45 38.45 38.45 38.451 170
10th Mar 2026 (Tue) 38.37 38.50 38.37 38.78 1,349
9th Mar 2026 (Mon) 38.44 38.44 38.44 38.4933 85
6th Mar 2026 (Fri) 38.19 38.46 38.19 38.7507 0
5th Mar 2026 (Thu) 38.09 38.4088 38.09 38.4088 0
4th Mar 2026 (Wed) 38.09 38.09 38.04 38.04 82
3rd Mar 2026 (Tue) 38.09 38.09 38.09 38.1692 0
2nd Mar 2026 (Mon) 38.01 38.2244 38.01 38.2244 31
27th Feb 2026 (Fri) 38.01 38.01 38.01 38.1152 79
26th Feb 2026 (Thu) 37.92 38.0531 37.92 38.0531 0
25th Feb 2026 (Wed) 37.92 38.1661 37.92 38.1661 0
24th Feb 2026 (Tue) 37.92 38.1048 37.92 38.1048 0
23rd Feb 2026 (Mon) 37.92 37.92 37.92 38.0244 283
20th Feb 2026 (Fri) 38.02 38.02 38.02 37.93 141
19th Feb 2026 (Thu) 37.96 37.96 37.95 38.0327 1,451
18th Feb 2026 (Wed) 37.93 37.93 37.90 37.9816 2,123
17th Feb 2026 (Tue) 37.92 37.92 37.8028 37.8028 13
16th Feb 2026 (Mon) 37.92 37.92 37.84 37.919 563
13th Feb 2026 (Fri) 37.92 37.92 37.84 37.919 563
12th Feb 2026 (Thu) 37.83 37.83 37.83 37.8537 0
11th Feb 2026 (Wed) 37.91 37.91 37.91 37.9697 493
10th Feb 2026 (Tue) 37.99 37.99 37.9847 37.9847 0
9th Feb 2026 (Mon) 37.99 38.05 37.95 37.91 920
6th Feb 2026 (Fri) 37.97 37.97 37.97 37.9566 121
FTSE 100 Latest
Value10,436.29
Change71.50