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 (XRLV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 55.01 55.0859 55.01 55.0859 0
17th Jul 2025 (Thu) 55.01 55.0342 55.01 55.0342 0
16th Jul 2025 (Wed) 55.01 55.01 54.8472 54.8472 4
15th Jul 2025 (Tue) 55.01 55.01 54.5387 54.5387 0
14th Jul 2025 (Mon) 55.01 55.01 55.01 55.086 260
11th Jul 2025 (Fri) 54.83 54.9128 54.83 54.9128 0
10th Jul 2025 (Thu) 54.83 55.1745 54.83 55.1745 0
9th Jul 2025 (Wed) 54.83 54.83 54.83 54.9761 100
8th Jul 2025 (Tue) 54.449 54.9048 54.449 54.9048 0
7th Jul 2025 (Mon) 54.449 55.108 54.449 55.108 0
4th Jul 2025 (Fri) 54.449 55.2987 54.449 55.2987 0
3rd Jul 2025 (Thu) 54.449 55.2987 54.449 55.2987 0
2nd Jul 2025 (Wed) 54.449 55.0249 54.449 55.0249 61
1st Jul 2025 (Tue) 54.449 55.4184 54.449 55.4184 0
30th Jun 2025 (Mon) 54.449 55.0594 54.449 55.0594 62
27th Jun 2025 (Fri) 54.449 54.6179 54.449 54.6179 25
26th Jun 2025 (Thu) 54.449 54.449 54.4266 54.4266 42
25th Jun 2025 (Wed) 54.449 54.449 54.449 54.2943 315
24th Jun 2025 (Tue) 54.27 55.012 54.27 55.012 68
23rd Jun 2025 (Mon) 54.27 54.9298 54.27 54.9298 40
20th Jun 2025 (Fri) 54.27 54.27 54.26 54.3994 229
19th Jun 2025 (Thu) 54.46 54.46 54.44 54.2989 200
18th Jun 2025 (Wed) 54.46 54.46 54.44 54.2989 200
17th Jun 2025 (Tue) 54.61 54.61 54.61 54.4175 0
16th Jun 2025 (Mon) 54.89 54.89 54.88 54.6884 330
13th Jun 2025 (Fri) 55.099 55.099 54.7967 54.7967 0
12th Jun 2025 (Thu) 55.099 55.099 55.099 55.2998 186
11th Jun 2025 (Wed) 55.13 55.13 54.8651 54.8651 0
10th Jun 2025 (Tue) 55.13 55.13 55.0418 55.0418 0
9th Jun 2025 (Mon) 55.13 55.13 54.9567 54.9567 0
6th Jun 2025 (Fri) 55.13 55.13 55.13 55.2268 100
5th Jun 2025 (Thu) 55.461 55.461 54.9435 54.9435 0
4th Jun 2025 (Wed) 55.461 55.461 55.461 55.2126 143
3rd Jun 2025 (Tue) 55.249 55.5027 55.249 55.5027 0
2nd Jun 2025 (Mon) 55.249 55.6011 55.249 55.6011 0
30th May 2025 (Fri) 55.249 55.6682 55.249 55.6682 0
29th May 2025 (Thu) 55.249 55.249 55.249 55.2527 210
28th May 2025 (Wed) 55.4268 55.4268 55.4268 55.4268 33
27th May 2025 (Tue) 54.8658 54.8658 54.8658 54.8658 0
26th May 2025 (Mon) 54.8658 54.8658 54.8658 54.8658 0
24th May 2025 (Sat) 54.7874 54.8658 54.7874 54.8658 0
23rd May 2025 (Fri) 54.7874 54.7874 54.7874 54.7874 0
22nd May 2025 (Thu) 55.1361 55.1361 55.1361 55.1361 31
21st May 2025 (Wed) 55.8468 55.8468 55.8468 55.8468 0
20th May 2025 (Tue) 55.8973 55.8973 55.8973 55.8973 0
19th May 2025 (Mon) 55.7333 55.7333 55.7333 55.7333 30
FTSE 100 Latest
Value8,992.12
Change19.48