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!

Aam S&p 500 Hig (SPDV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.161 33.161 33.161 33.2053 123
17th Jul 2025 (Thu) 32.93 32.93 32.93 32.9786 151
16th Jul 2025 (Wed) 32.80 32.80 32.80 32.86 3
15th Jul 2025 (Tue) 33.17 33.17 33.00 32.8447 251
14th Jul 2025 (Mon) 33.27 33.27 33.27 33.3256 2
11th Jul 2025 (Fri) 33.50 33.50 33.3891 33.3891 29
10th Jul 2025 (Thu) 33.50 33.50 33.50 33.5823 1
9th Jul 2025 (Wed) 33.261 33.3739 33.261 33.3739 33
8th Jul 2025 (Tue) 33.261 33.261 33.261 33.3347 100
7th Jul 2025 (Mon) 33.44 33.44 33.22 33.1095 714
4th Jul 2025 (Fri) 33.331 33.331 33.331 33.4087 301
3rd Jul 2025 (Thu) 33.331 33.331 33.331 33.4087 301
2nd Jul 2025 (Wed) 32.98 32.98 32.98 33.23 163
1st Jul 2025 (Tue) 32.55 32.55 32.539 32.9529 129
30th Jun 2025 (Mon) 32.31 32.39 32.301 32.4402 538
27th Jun 2025 (Fri) 32.20 32.32 32.20 32.32 0
26th Jun 2025 (Thu) 32.20 32.3216 32.20 32.3216 0
25th Jun 2025 (Wed) 32.20 32.20 32.0112 32.0112 11
24th Jun 2025 (Tue) 32.20 32.38 32.20 32.38 0
23rd Jun 2025 (Mon) 32.20 32.20 31.87 32.22 200
20th Jun 2025 (Fri) 32.241 32.241 32.0843 32.0843 0
19th Jun 2025 (Thu) 32.241 32.241 31.9758 31.9758 25
18th Jun 2025 (Wed) 32.241 32.241 31.9758 31.9758 25
17th Jun 2025 (Tue) 32.241 32.241 31.9796 31.9796 0
16th Jun 2025 (Mon) 32.241 32.241 32.241 32.2728 2
13th Jun 2025 (Fri) 32.27 32.27 32.27 32.0234 200
12th Jun 2025 (Thu) 32.21 32.21 32.21 32.2584 125
11th Jun 2025 (Wed) 32.35 32.35 32.2134 32.2134 0
10th Jun 2025 (Tue) 32.35 32.35 32.27 32.2468 288
9th Jun 2025 (Mon) 31.92 31.97 31.92 31.9829 155
6th Jun 2025 (Fri) 31.82 31.82 31.82 31.82 150
5th Jun 2025 (Thu) 31.54 31.54 31.4489 31.4489 1
4th Jun 2025 (Wed) 31.54 31.5864 31.54 31.5864 1
3rd Jun 2025 (Tue) 31.54 31.7838 31.54 31.7838 22
2nd Jun 2025 (Mon) 31.54 31.54 31.53 31.53 5
30th May 2025 (Fri) 31.54 31.5639 31.54 31.5639 0
29th May 2025 (Thu) 31.54 31.54 31.54 31.464 102
28th May 2025 (Wed) 31.8693 31.8693 31.8693 31.8693 0
27th May 2025 (Tue) 31.59 31.59 31.59 31.59 141
26th May 2025 (Mon) 31.3209 31.3209 31.3209 31.3209 0
24th May 2025 (Sat) 31.394 31.394 31.3209 31.3209 2
23rd May 2025 (Fri) 31.394 31.394 31.394 31.394 2
22nd May 2025 (Thu) 31.5475 31.5475 31.5475 31.5475 1
21st May 2025 (Wed) 32.2604 32.2604 32.2604 32.2604 11
20th May 2025 (Tue) 32.3051 32.3051 32.3051 32.3051 0
FTSE 100 Latest
Value8,992.12
Change19.48