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
6th Feb 2026 (Fri) 13.91 13.91 13.84 13.86 7,426
5th Feb 2026 (Thu) 13.88 13.89 13.75 13.80 4,528
4th Feb 2026 (Wed) 13.71 13.86 13.71 13.88 3,518
3rd Feb 2026 (Tue) 13.63 13.70 13.51 13.60 7,024
2nd Feb 2026 (Mon) 13.63 13.64 13.59 13.57 5,155
30th Jan 2026 (Fri) 13.57 13.58 13.45 13.5724 3,575
29th Jan 2026 (Thu) 13.65 13.74 13.61 13.70 9,610
28th Jan 2026 (Wed) 13.72 13.72 13.57 13.67 12,837
27th Jan 2026 (Tue) 13.64 13.68 13.62 13.67 2,581
26th Jan 2026 (Mon) 13.629 13.64 13.51 13.60 9,304
23rd Jan 2026 (Fri) 13.70 13.70 13.64 13.62 2,966
22nd Jan 2026 (Thu) 13.789 13.81 13.74 13.73 2,057
21st Jan 2026 (Wed) 13.62 13.71 13.59 13.72 6,184
20th Jan 2026 (Tue) 13.50 13.53 13.48 13.50 8,845
19th Jan 2026 (Mon) 13.71 13.82 13.70 13.825 8,767
16th Jan 2026 (Fri) 13.71 13.82 13.70 13.825 8,767
15th Jan 2026 (Thu) 13.57 13.78 13.53 13.75 9,216
14th Jan 2026 (Wed) 13.45 13.54 13.42 13.54 5,322
13th Jan 2026 (Tue) 13.44 13.46 13.39 13.39 8,958
12th Jan 2026 (Mon) 13.30 13.40 13.30 13.39 7,288
9th Jan 2026 (Fri) 13.30 13.33 13.22 13.31 3,666
8th Jan 2026 (Thu) 12.92 13.25 12.92 13.20 13,320
7th Jan 2026 (Wed) 12.99 12.99 12.92 12.96 5,263
6th Jan 2026 (Tue) 12.91 13.02 12.89 13.02 9,264
5th Jan 2026 (Mon) 12.88 12.96 12.84 12.89 11,525
2nd Jan 2026 (Fri) 12.74 12.96 12.74 12.91 2,806
1st Jan 2026 (Thu) 12.85 12.85 12.79 12.81 9,434
31st Dec 2025 (Wed) 12.85 12.85 12.79 12.81 9,434
30th Dec 2025 (Tue) 12.89 12.89 12.89 12.88 1,276
29th Dec 2025 (Mon) 12.92 12.92 12.86 12.87 11,968
26th Dec 2025 (Fri) 12.92 12.92 12.86 12.91 6,321
25th Dec 2025 (Thu) 12.81 12.92 12.81 12.90 9,855
24th Dec 2025 (Wed) 12.81 12.92 12.81 12.90 9,855
23rd Dec 2025 (Tue) 12.87 12.88 12.81 12.82 4,855
22nd Dec 2025 (Mon) 12.99 13.02 12.93 12.93 20,957
19th Dec 2025 (Fri) 13.12 13.12 13.02 13.01 11,689
18th Dec 2025 (Thu) 13.21 13.26 13.19 13.19 18,653
17th Dec 2025 (Wed) 13.20 13.27 13.18 13.22 7,930
16th Dec 2025 (Tue) 13.14 13.15 13.09 13.07 6,404
15th Dec 2025 (Mon) 13.11 13.18 13.06 13.15 19,118
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
FTSE 100 Latest
Value10,369.75
Change60.53