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
21st May 2026 (Thu) 38.01 38.31 38.01 38.3737 225
20th May 2026 (Wed) 37.801 38.1621 37.801 38.1621 21
19th May 2026 (Tue) 37.801 37.915 37.801 37.915 1
18th May 2026 (Mon) 37.801 37.801 37.801 38.0059 303
15th May 2026 (Fri) 37.73 37.73 37.73 37.74 100
14th May 2026 (Thu) 38.11 38.11 38.04 37.9248 235
13th May 2026 (Wed) 38.11 38.11 37.9552 37.9552 1
12th May 2026 (Tue) 38.11 38.129 38.11 38.096 7
11th May 2026 (Mon) 38.15 38.15 38.15 38.0951 109
8th May 2026 (Fri) 38.14 38.14 38.14 38.0404 117
7th May 2026 (Thu) 37.88 37.89 37.88 37.905 10
6th May 2026 (Wed) 37.84 38.13 37.84 38.13 3
5th May 2026 (Tue) 37.84 38.14 37.84 38.1758 101
4th May 2026 (Mon) 37.66 37.74 37.66 37.74 3
1st May 2026 (Fri) 37.66 38.12 37.66 38.12 11
30th Apr 2026 (Thu) 37.66 38.32 37.66 38.32 2
29th Apr 2026 (Wed) 37.66 37.6625 37.66 37.6625 18
28th Apr 2026 (Tue) 37.66 37.66 37.6477 37.6477 50
27th Apr 2026 (Mon) 37.66 37.66 37.609 37.6078 322
24th Apr 2026 (Fri) 37.58 37.58 37.5106 37.5106 32
23rd Apr 2026 (Thu) 37.58 37.58 37.58 37.7364 0
22nd Apr 2026 (Wed) 37.42 37.42 37.42 37.4415 112
21st Apr 2026 (Tue) 37.83 37.83 37.83 37.60 10
20th Apr 2026 (Mon) 37.45 37.6599 37.45 37.6599 2
17th Apr 2026 (Fri) 37.45 37.45 37.45 37.5478 101
16th Apr 2026 (Thu) 37.01 37.4487 37.01 37.4487 25
15th Apr 2026 (Wed) 37.01 37.09 36.79 37.0304 151
14th Apr 2026 (Tue) 37.09 37.099 37.00 37.1149 310
13th Apr 2026 (Mon) 36.93 36.93 36.90 37.1719 236
10th Apr 2026 (Fri) 37.28 37.28 37.10 37.0126 1,255
9th Apr 2026 (Thu) 37.101 37.2382 37.101 37.2382 9
8th Apr 2026 (Wed) 37.101 37.101 37.101 37.3483 21
7th Apr 2026 (Tue) 37.18 37.18 37.18 37.18 0
6th Apr 2026 (Mon) 37.049 37.1871 37.049 37.1871 80
3rd Apr 2026 (Fri) 37.049 37.109 37.049 37.1963 0
2nd Apr 2026 (Thu) 37.049 37.109 37.049 37.1963 0
1st Apr 2026 (Wed) 37.05 37.08 37.05 37.0146 3
31st Mar 2026 (Tue) 37.109 37.109 37.109 37.2289 0
30th Mar 2026 (Mon) 37.14 37.14 37.04 37.04 0
27th Mar 2026 (Fri) 37.14 37.14 37.14 37.14 4
26th Mar 2026 (Thu) 37.29 37.29 37.2888 37.2888 2
25th Mar 2026 (Wed) 37.29 37.29 37.13 37.2319 0
24th Mar 2026 (Tue) 37.08 37.19 37.06 37.05 701
23rd Mar 2026 (Mon) 36.45 36.869 36.45 36.66 101
FTSE 100 Latest
Value10,443.47
Change11.13