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
19th Sep 2025 (Fri) 55.05 55.05 54.6832 54.6832 0
18th Sep 2025 (Thu) 55.05 55.05 54.6899 54.6899 0
17th Sep 2025 (Wed) 55.05 55.05 55.05 54.8239 0
16th Sep 2025 (Tue) 54.83 54.83 54.70 54.6674 320
15th Sep 2025 (Mon) 56.23 56.23 55.0152 55.0152 0
12th Sep 2025 (Fri) 56.23 56.23 55.4947 55.4947 0
11th Sep 2025 (Thu) 56.23 56.23 55.753 55.753 0
10th Sep 2025 (Wed) 56.23 56.23 55.0117 55.0117 0
9th Sep 2025 (Tue) 56.23 56.23 55.3186 55.3186 0
8th Sep 2025 (Mon) 56.23 56.23 55.2946 55.2946 0
5th Sep 2025 (Fri) 56.23 56.23 55.4459 55.4459 1
4th Sep 2025 (Thu) 56.23 56.23 55.5067 55.5067 0
3rd Sep 2025 (Wed) 56.23 56.23 55.31 55.31 0
2nd Sep 2025 (Tue) 56.23 56.23 55.2275 55.2275 0
1st Sep 2025 (Mon) 56.23 56.23 55.544 55.544 0
29th Aug 2025 (Fri) 56.23 56.23 55.544 55.544 0
28th Aug 2025 (Thu) 56.23 56.23 55.3712 55.3712 0
27th Aug 2025 (Wed) 56.23 56.23 55.7475 55.7475 0
26th Aug 2025 (Tue) 56.23 56.23 55.5752 55.5752 0
25th Aug 2025 (Mon) 56.23 56.23 55.6605 55.6605 0
22nd Aug 2025 (Fri) 56.23 56.23 56.2278 56.2278 0
21st Aug 2025 (Thu) 56.23 56.23 56.0595 56.0595 0
20th Aug 2025 (Wed) 56.23 56.23 56.23 56.2598 0
19th Aug 2025 (Tue) 55.43 55.822 55.43 55.822 0
18th Aug 2025 (Mon) 55.43 55.43 55.34 55.2232 317
15th Aug 2025 (Fri) 55.62 55.62 55.58 55.5191 900
14th Aug 2025 (Thu) 55.38 55.5704 55.38 55.5704 0
13th Aug 2025 (Wed) 55.38 55.8821 55.38 55.8821 0
12th Aug 2025 (Tue) 55.38 55.38 55.3604 55.3604 0
11th Aug 2025 (Mon) 55.38 55.4048 55.38 55.4048 0
8th Aug 2025 (Fri) 55.38 55.5432 55.38 55.5432 0
7th Aug 2025 (Thu) 55.38 55.38 55.38 55.4357 155
6th Aug 2025 (Wed) 54.93 55.2679 54.93 55.2679 0
5th Aug 2025 (Tue) 54.93 55.0955 54.93 55.0955 0
4th Aug 2025 (Mon) 54.93 55.17 54.93 55.1778 281
1st Aug 2025 (Fri) 55.411 55.411 54.74 54.74 35
31st Jul 2025 (Thu) 55.411 55.411 54.6989 54.6989 0
30th Jul 2025 (Wed) 55.411 55.411 54.998 54.998 0
29th Jul 2025 (Tue) 55.411 55.411 55.2995 55.2995 84
28th Jul 2025 (Mon) 55.411 55.411 55.0758 55.0758 84
25th Jul 2025 (Fri) 55.411 55.7559 55.411 55.7559 0
24th Jul 2025 (Thu) 55.411 55.6673 55.411 55.6673 0
23rd Jul 2025 (Wed) 55.411 55.411 55.411 55.582 106
22nd Jul 2025 (Tue) 55.01 55.6735 55.01 55.6735 0
FTSE 100 Latest
Value9,216.67
Change-11.44