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
18th Jul 2025 (Fri) 13.60 13.60 13.40 13.43 6,031
17th Jul 2025 (Thu) 13.50 13.61 13.50 13.538 11,454
16th Jul 2025 (Wed) 13.52 13.56 13.42 13.56 4,134
15th Jul 2025 (Tue) 13.77 13.77 13.47 13.47 10,319
14th Jul 2025 (Mon) 13.70 13.74 13.66 13.74 7,030
11th Jul 2025 (Fri) 13.75 13.77 13.68 13.7163 9,667
10th Jul 2025 (Thu) 13.76 13.90 13.76 13.84 5,168
9th Jul 2025 (Wed) 13.75 13.76 13.69 13.76 20,026
8th Jul 2025 (Tue) 13.66 13.75 13.61 13.7006 7,780
7th Jul 2025 (Mon) 13.79 13.82 13.57 13.61 5,344
4th Jul 2025 (Fri) 13.80 13.83 13.79 13.82 2,149
3rd Jul 2025 (Thu) 13.80 13.83 13.79 13.82 2,149
2nd Jul 2025 (Wed) 13.71 13.81 13.66 13.81 7,342
1st Jul 2025 (Tue) 13.45 13.82 13.45 13.67 23,287
30th Jun 2025 (Mon) 13.47 13.47 13.38 13.464 4,040
27th Jun 2025 (Fri) 13.48 13.54 13.43 13.443 10,546
26th Jun 2025 (Thu) 13.37 13.47 13.37 13.49 18,516
25th Jun 2025 (Wed) 13.51 13.51 13.31 13.31 10,637
24th Jun 2025 (Tue) 13.44 13.53 13.44 13.486 3,804
23rd Jun 2025 (Mon) 13.33 13.46 13.27 13.47 11,814
20th Jun 2025 (Fri) 13.44 13.44 13.30 13.316 5,217
19th Jun 2025 (Thu) 13.245 13.43 13.245 13.3393 8,583
18th Jun 2025 (Wed) 13.245 13.43 13.245 13.3393 8,583
17th Jun 2025 (Tue) 13.31 13.35 13.25 13.26 14,615
16th Jun 2025 (Mon) 13.425 13.44 13.35 13.366 8,244
13th Jun 2025 (Fri) 13.44 13.44 13.32 13.34 13,914
12th Jun 2025 (Thu) 13.50 13.54 13.47 13.536 3,177
11th Jun 2025 (Wed) 13.62 13.62 13.50 13.526 2,627
10th Jun 2025 (Tue) 13.48 13.60 13.48 13.54 7,494
9th Jun 2025 (Mon) 13.40 13.48 13.38 13.45 5,572
6th Jun 2025 (Fri) 13.27 13.28 13.27 13.3198 1,952
5th Jun 2025 (Thu) 13.13 13.21 13.13 13.18 4,257
4th Jun 2025 (Wed) 13.27 13.27 13.15 13.15 7,991
3rd Jun 2025 (Tue) 13.16 13.31 13.08 13.2608 6,481
2nd Jun 2025 (Mon) 13.24 13.24 13.09 13.12 7,336
30th May 2025 (Fri) 13.22 13.27 13.18 13.2304 7,726
29th May 2025 (Thu) 13.20 13.28 13.16 13.28 4,404
28th May 2025 (Wed) 13.26 13.26 13.26 13.26 3,538
27th May 2025 (Tue) 13.27 13.27 13.25 13.27 9,101
26th May 2025 (Mon) 13.01 13.01 13.01 13.01 0
24th May 2025 (Sat) 12.87 12.98 12.87 13.01 6,853
23rd May 2025 (Fri) 12.87 12.98 12.87 12.98 6,853
22nd May 2025 (Thu) 13.00 13.00 12.99 12.99 17,041
21st May 2025 (Wed) 13.39 13.39 13.05 13.05 20,837
20th May 2025 (Tue) 13.51 13.51 13.47 13.50 3,883
19th May 2025 (Mon) 13.48 13.52 13.48 13.48 10,008
FTSE 100 Latest
Value8,992.12
Change19.48