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
12th Dec 2025 (Fri) 13.15 13.20 13.08 13.11 11,359
11th Dec 2025 (Thu) 13.00 13.15 13.00 13.09 21,918
10th Dec 2025 (Wed) 12.84 13.085 12.83 13.02 7,020
9th Dec 2025 (Tue) 12.76 12.85 12.75 12.81 5,206
8th Dec 2025 (Mon) 12.85 12.85 12.77 12.75 4,417
5th Dec 2025 (Fri) 12.86 12.89 12.82 12.82 8,289
4th Dec 2025 (Thu) 12.99 12.99 12.82 12.82 8,511
3rd Dec 2025 (Wed) 12.83 12.98 12.83 12.98 7,715
2nd Dec 2025 (Tue) 12.81 12.85 12.79 12.82 13,533
1st Dec 2025 (Mon) 12.80 12.85 12.80 12.84 7,906
28th Nov 2025 (Fri) 12.94 12.94 12.86 12.88 8,244
27th Nov 2025 (Thu) 12.83 13.00 12.83 12.88 8,982
26th Nov 2025 (Wed) 12.83 13.00 12.83 12.88 8,230
25th Nov 2025 (Tue) 12.64 12.85 12.64 12.80 3,943
24th Nov 2025 (Mon) 12.48 12.55 12.46 12.54 10,235
21st Nov 2025 (Fri) 12.36 12.65 12.35 12.62 1,811
20th Nov 2025 (Thu) 12.50 12.50 12.35 12.35 3,148
19th Nov 2025 (Wed) 12.50 12.50 12.33 12.35 7,652
18th Nov 2025 (Tue) 12.43 12.47 12.42 12.47 3,356
17th Nov 2025 (Mon) 12.73 12.73 12.50 12.495 4,255
14th Nov 2025 (Fri) 12.65 12.73 12.60 12.7048 6,202
13th Nov 2025 (Thu) 12.80 12.835 12.70 12.72 7,407
12th Nov 2025 (Wed) 12.93 12.93 12.80 12.80 2,076
11th Nov 2025 (Tue) 12.86 12.90 12.86 12.89 6,733
10th Nov 2025 (Mon) 12.80 12.80 12.70 12.73 9,367
7th Nov 2025 (Fri) 12.84 12.84 12.7361 12.7361 1,692
6th Nov 2025 (Thu) 12.84 12.86 12.75 12.69 6,357
5th Nov 2025 (Wed) 12.79 12.87 12.77 12.85 12,770
4th Nov 2025 (Tue) 12.56 12.64 12.56 12.64 0
3rd Nov 2025 (Mon) 12.56 12.63 12.48 12.64 4,536
31st Oct 2025 (Fri) 12.61 12.69 12.57 12.68 20,315
30th Oct 2025 (Thu) 12.79 12.86 12.66 12.69 10,942
29th Oct 2025 (Wed) 13.10 13.10 12.85 12.88 12,402
28th Oct 2025 (Tue) 13.15 13.16 13.07 13.145 8,782
27th Oct 2025 (Mon) 13.22 13.22 13.17 13.21 19,312
24th Oct 2025 (Fri) 13.30 13.30 13.23 13.23 15,797
23rd Oct 2025 (Thu) 13.17 13.21 13.13 13.19 12,162
22nd Oct 2025 (Wed) 13.14 13.21 13.12 13.18 5,695
21st Oct 2025 (Tue) 13.11 13.1172 13.11 13.1172 6,050
20th Oct 2025 (Mon) 13.11 13.14 13.06 13.14 12,505
17th Oct 2025 (Fri) 13.07 13.10 13.07 13.08 1,825
16th Oct 2025 (Thu) 13.25 13.25 13.04 13.05 7,803
15th Oct 2025 (Wed) 13.23 13.29 13.19 13.23 14,049
14th Oct 2025 (Tue) 12.94 13.16 12.94 13.13 7,892
FTSE 100 Latest
Value9,649.03
Change-54.13