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 Sma (XSHD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 13.80 13.80 13.59 13.60 32,157
18th Sep 2025 (Thu) 13.73 13.83 13.66 13.80 35,056
17th Sep 2025 (Wed) 13.67 13.92 13.65 13.65 22,448
16th Sep 2025 (Tue) 13.75 13.75 13.63 13.667 9,381
15th Sep 2025 (Mon) 13.77 13.80 13.75 13.76 5,118
12th Sep 2025 (Fri) 13.83 13.83 13.71 13.73 8,923
11th Sep 2025 (Thu) 13.73 13.83 13.72 13.83 11,356
10th Sep 2025 (Wed) 13.71 13.73 13.60 13.65 13,837
9th Sep 2025 (Tue) 13.76 13.76 13.70 13.697 15,074
8th Sep 2025 (Mon) 13.88 13.88 13.74 13.82 2,749
5th Sep 2025 (Fri) 13.90 13.99 13.80 13.87 7,623
4th Sep 2025 (Thu) 13.68 13.78 13.67 13.79 54,895
3rd Sep 2025 (Wed) 13.59 13.68 13.57 13.64 8,243
2nd Sep 2025 (Tue) 13.67 13.68 13.58 13.63 7,314
1st Sep 2025 (Mon) 13.70 13.77 13.69 13.78 7,365
29th Aug 2025 (Fri) 13.70 13.77 13.69 13.78 7,365
28th Aug 2025 (Thu) 13.79 13.79 13.62 13.70 3,305
27th Aug 2025 (Wed) 13.58 13.73 13.58 13.74 9,724
26th Aug 2025 (Tue) 13.62 13.63 13.60 13.60 4,876
25th Aug 2025 (Mon) 13.69 13.70 13.63 13.64 15,678
22nd Aug 2025 (Fri) 13.39 13.76 13.39 13.75 19,719
21st Aug 2025 (Thu) 13.39 13.39 13.29 13.29 4,625
20th Aug 2025 (Wed) 13.47 13.48 13.38 13.40 19,472
19th Aug 2025 (Tue) 13.29 13.47 13.29 13.43 9,058
18th Aug 2025 (Mon) 13.29 13.31 13.22 13.23 4,456
15th Aug 2025 (Fri) 13.42 13.42 13.30 13.32 4,968
14th Aug 2025 (Thu) 13.46 13.46 13.30 13.40 9,840
13th Aug 2025 (Wed) 13.37 13.58 13.37 13.57 5,718
12th Aug 2025 (Tue) 13.07 13.30 13.07 13.30 9,380
11th Aug 2025 (Mon) 13.14 13.14 13.00 13.01 2,782
8th Aug 2025 (Fri) 13.09 13.10 13.01 13.02 6,997
7th Aug 2025 (Thu) 13.10 13.12 13.03 13.06 5,299
6th Aug 2025 (Wed) 13.16 13.16 13.02 13.06 10,881
5th Aug 2025 (Tue) 13.13 13.17 13.07 13.16 5,398
4th Aug 2025 (Mon) 12.98 13.12 12.98 13.105 14,225
1st Aug 2025 (Fri) 12.98 13.00 12.85 12.91 15,319
31st Jul 2025 (Thu) 13.18 13.18 13.03 13.04 10,679
30th Jul 2025 (Wed) 13.36 13.40 13.15 13.18 18,118
29th Jul 2025 (Tue) 13.38 13.38 13.31 13.34 5,763
28th Jul 2025 (Mon) 13.51 13.51 13.35 13.35 8,525
25th Jul 2025 (Fri) 13.49 13.49 13.39 13.47 10,662
24th Jul 2025 (Thu) 13.66 13.66 13.52 13.52 4,562
23rd Jul 2025 (Wed) 13.63 13.72 13.63 13.73 9,451
22nd Jul 2025 (Tue) 13.40 13.58 13.40 13.57 9,850
FTSE 100 Latest
Value9,216.67
Change-11.44