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
20th May 2026 (Wed) 13.25 13.4025 13.25 13.4025 39
19th May 2026 (Tue) 13.25 13.36 13.25 13.263 715
18th May 2026 (Mon) 13.26 13.38 13.26 13.34 1,942
15th May 2026 (Fri) 13.25 13.25 13.25 13.2339 232
14th May 2026 (Thu) 13.45 13.49 13.401 13.407 1,669
13th May 2026 (Wed) 13.36 13.40 13.35 13.41 5,504
12th May 2026 (Tue) 13.50 13.52 13.45 13.4818 3,216
11th May 2026 (Mon) 13.55 13.55 13.55 13.52 589
8th May 2026 (Fri) 13.75 13.75 13.75 13.69 242
7th May 2026 (Thu) 13.69 13.78 13.67 13.72 6,167
6th May 2026 (Wed) 13.80 13.80 13.72 13.75 3,945
5th May 2026 (Tue) 13.74 13.74 13.74 13.8536 129
4th May 2026 (Mon) 13.74 13.74 13.68 13.66 4,255
1st May 2026 (Fri) 13.90 13.90 13.90 13.90 1,093
30th Apr 2026 (Thu) 13.65 13.81 13.65 13.80 450
29th Apr 2026 (Wed) 13.80 13.80 13.58 13.62 852
28th Apr 2026 (Tue) 13.88 13.88 13.81 13.83 2,945
27th Apr 2026 (Mon) 13.83 13.83 13.80 13.78 1,260
24th Apr 2026 (Fri) 13.63 13.73 13.63 13.73 4,149
23rd Apr 2026 (Thu) 13.705 13.71 13.70 13.67 1,458
22nd Apr 2026 (Wed) 13.77 13.77 13.71 13.71 1,935
21st Apr 2026 (Tue) 13.81 13.81 13.81 13.65 19
20th Apr 2026 (Mon) 13.67 13.75 13.67 13.74 4,655
17th Apr 2026 (Fri) 13.64 13.83 13.64 13.79 8,625
16th Apr 2026 (Thu) 13.55 13.58 13.55 13.59 703
15th Apr 2026 (Wed) 13.53 13.58 13.53 13.5826 3,655
14th Apr 2026 (Tue) 13.51 13.56 13.51 13.5693 307
13th Apr 2026 (Mon) 13.39 13.525 13.39 13.52 12,883
10th Apr 2026 (Fri) 13.49 13.50 13.42 13.45 6,801
9th Apr 2026 (Thu) 13.38 13.48 13.38 13.46 8,043
8th Apr 2026 (Wed) 13.34 13.38 13.30 13.31 3,005
7th Apr 2026 (Tue) 13.17 13.18 13.14 13.14 5,243
6th Apr 2026 (Mon) 13.15 13.20 13.12 13.155 18,525
3rd Apr 2026 (Fri) 13.05 13.18 13.04 13.20 4,218
2nd Apr 2026 (Thu) 13.05 13.18 13.04 13.20 4,218
1st Apr 2026 (Wed) 13.12 13.19 13.08 13.15 12,113
31st Mar 2026 (Tue) 13.05 13.15 13.00 13.1224 8,277
30th Mar 2026 (Mon) 12.93 13.06 12.92 12.97 10,313
27th Mar 2026 (Fri) 12.959 12.98 12.82 12.87 5,713
26th Mar 2026 (Thu) 13.09 13.09 12.98 12.99 2,527
25th Mar 2026 (Wed) 12.91 13.03 12.91 13.02 6,861
24th Mar 2026 (Tue) 12.83 13.01 12.83 12.91 9,368
23rd Mar 2026 (Mon) 12.80 13.015 12.79 12.89 25,121
FTSE 100 Latest
Value10,443.47
Change11.13