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
6th Feb 2026 (Fri) 37.97 37.97 37.97 37.9566 121
5th Feb 2026 (Thu) 37.65 37.74 37.65 37.7219 10
4th Feb 2026 (Wed) 37.85 37.85 37.85 37.7922 416
3rd Feb 2026 (Tue) 37.91 37.91 37.91 37.8344 100
2nd Feb 2026 (Mon) 37.96 37.96 37.92 37.8983 100
30th Jan 2026 (Fri) 37.94 37.94 37.92 37.9602 0
29th Jan 2026 (Thu) 37.98 38.02 37.89 38.0501 0
28th Jan 2026 (Wed) 38.03 38.03 38.03 38.0496 429
27th Jan 2026 (Tue) 37.93 38.01 37.93 38.0496 267
26th Jan 2026 (Mon) 37.85 37.85 37.85 37.93 228
23rd Jan 2026 (Fri) 37.56 37.6921 37.56 37.6921 0
22nd Jan 2026 (Thu) 37.56 37.56 37.56 37.605 191
21st Jan 2026 (Wed) 37.31 37.62 37.31 37.6049 91
20th Jan 2026 (Tue) 37.92 37.92 37.2276 37.2276 6
19th Jan 2026 (Mon) 37.92 37.92 37.92 37.9616 92
16th Jan 2026 (Fri) 37.92 37.92 37.92 37.9616 92
15th Jan 2026 (Thu) 38.08 38.08 38.00 37.9544 1,700
14th Jan 2026 (Wed) 38.09 38.09 37.8709 37.8709 42
13th Jan 2026 (Tue) 38.09 38.09 38.07 38.07 164
12th Jan 2026 (Mon) 38.09 38.09 38.09 38.07 100
9th Jan 2026 (Fri) 37.96 37.96 37.96 38.0071 335
8th Jan 2026 (Thu) 37.70 37.70 37.70 37.7452 446
7th Jan 2026 (Wed) 37.64 37.7803 37.64 37.7803 149
6th Jan 2026 (Tue) 37.64 37.8649 37.64 37.8649 111
5th Jan 2026 (Mon) 37.64 37.79 37.64 37.79 200
2nd Jan 2026 (Fri) 37.40 37.59 37.40 37.36 100
1st Jan 2026 (Thu) 37.52 37.52 37.52 37.441 133
31st Dec 2025 (Wed) 37.52 37.52 37.52 37.441 133
30th Dec 2025 (Tue) 37.69 37.69 37.65 37.65 1,025
29th Dec 2025 (Mon) 37.79 37.80 37.79 37.80 136
26th Dec 2025 (Fri) 37.87 37.92 37.87 37.92 210
25th Dec 2025 (Thu) 37.81 37.85 37.81 37.75 807
24th Dec 2025 (Wed) 37.81 37.85 37.81 37.75 807
23rd Dec 2025 (Tue) 37.66 37.72 37.66 37.7548 287
22nd Dec 2025 (Mon) 37.51 37.58 37.51 37.42 326
19th Dec 2025 (Fri) 37.52 37.52 37.52 37.5018 300
18th Dec 2025 (Thu) 37.70 37.70 37.57 37.65 100
17th Dec 2025 (Wed) 37.27 37.31 37.27 36.96 142
16th Dec 2025 (Tue) 37.67 37.74 37.67 37.70 200
15th Dec 2025 (Mon) 37.85 37.85 37.85 37.82 60
12th Dec 2025 (Fri) 38.29 38.29 37.8824 37.8824 50
11th Dec 2025 (Thu) 38.29 38.29 38.21 38.21 40
10th Dec 2025 (Wed) 38.29 38.29 38.29 38.29 100
9th Dec 2025 (Tue) 38.29 38.29 38.09 38.24 2,620
8th Dec 2025 (Mon) 38.13 38.20 38.13 38.20 2
FTSE 100 Latest
Value10,369.75
Change60.53