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
20th May 2026 (Wed) 41.60 41.60 41.60 41.7929 0
19th May 2026 (Tue) 41.78 41.78 41.374 41.374 2
18th May 2026 (Mon) 41.78 41.78 41.6308 41.6308 0
15th May 2026 (Fri) 41.78 41.78 41.7563 41.7563 0
14th May 2026 (Thu) 41.78 42.1965 41.78 42.1965 0
13th May 2026 (Wed) 41.78 41.9909 41.78 41.9909 0
12th May 2026 (Tue) 41.78 41.78 41.6729 41.6729 48
11th May 2026 (Mon) 41.78 41.88 41.78 41.7338 395
8th May 2026 (Fri) 41.04 41.6305 41.04 41.6305 0
7th May 2026 (Thu) 41.04 41.2836 41.04 41.2836 0
6th May 2026 (Wed) 41.04 41.57 41.04 41.57 212
5th May 2026 (Tue) 40.62 40.8952 40.62 40.8952 126
4th May 2026 (Mon) 40.62 40.62 40.62 40.4613 291
1st May 2026 (Fri) 40.67 40.96 40.65 40.7252 34
30th Apr 2026 (Thu) 40.33 40.33 40.33 40.42 5
29th Apr 2026 (Wed) 40.21 40.21 40.21 40.1863 0
28th Apr 2026 (Tue) 40.03 40.08 40.03 40.1691 406
27th Apr 2026 (Mon) 40.02 40.3834 40.02 40.3834 26
24th Apr 2026 (Fri) 40.02 40.4381 40.02 40.4381 5
23rd Apr 2026 (Thu) 40.02 40.02 40.02 40.0486 0
22nd Apr 2026 (Wed) 39.89 40.1854 39.89 40.1854 90
21st Apr 2026 (Tue) 39.89 39.89 39.75 39.99 0
20th Apr 2026 (Mon) 39.85 40.0631 39.85 40.0631 0
17th Apr 2026 (Fri) 39.85 40.07 39.83 40.0955 0
16th Apr 2026 (Thu) 39.46 39.7135 39.46 39.7135 69
15th Apr 2026 (Wed) 39.46 39.46 39.46 39.6397 166
14th Apr 2026 (Tue) 39.34 39.34 39.23 39.3247 3,706
13th Apr 2026 (Mon) 38.82 38.82 38.82 38.9695 0
10th Apr 2026 (Fri) 38.83 38.83 38.83 38.7604 272
9th Apr 2026 (Thu) 37.88 38.7592 37.88 38.7592 0
8th Apr 2026 (Wed) 37.88 38.6712 37.88 38.6712 25
7th Apr 2026 (Tue) 37.88 37.95 37.88 38.1728 524
6th Apr 2026 (Mon) 37.85 37.85 37.85 37.9429 0
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
FTSE 100 Latest
Value10,443.47
Change11.13