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 (XSHQ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 41.60 41.60 41.33 41.385 843
17th Jul 2025 (Thu) 41.74 41.89 41.66 41.88 1,887
16th Jul 2025 (Wed) 41.10 41.30 41.10 41.30 2,065
15th Jul 2025 (Tue) 41.43 41.43 41.02 41.02 5,392
14th Jul 2025 (Mon) 41.63 41.63 41.63 41.72 411
11th Jul 2025 (Fri) 41.64 41.64 41.58 41.49 398
10th Jul 2025 (Thu) 41.83 42.29 41.72 42.11 1,487
9th Jul 2025 (Wed) 41.82 41.82 41.50 41.84 1,150
8th Jul 2025 (Tue) 41.49 41.83 41.49 41.58 5,710
7th Jul 2025 (Mon) 42.00 42.00 41.28 41.32 7,879
4th Jul 2025 (Fri) 41.825 41.93 41.825 41.96 1,030
3rd Jul 2025 (Thu) 41.825 41.93 41.825 41.96 1,030
2nd Jul 2025 (Wed) 41.26 41.72 41.19 41.72 15,279
1st Jul 2025 (Tue) 40.63 41.74 40.63 41.41 3,429
30th Jun 2025 (Mon) 40.94 40.94 40.67 40.73 15,009
27th Jun 2025 (Fri) 40.85 41.12 40.58 40.87 7,400
26th Jun 2025 (Thu) 40.28 40.65 40.28 40.64 2,119
25th Jun 2025 (Wed) 40.38 40.38 40.14 40.14 1,544
24th Jun 2025 (Tue) 40.48 40.62 40.48 40.55 1,686
23rd Jun 2025 (Mon) 39.49 40.24 39.49 40.24 5,033
20th Jun 2025 (Fri) 39.83 39.83 39.57 39.71 1,235
19th Jun 2025 (Thu) 39.69 40.04 39.62 39.76 7,128
18th Jun 2025 (Wed) 39.69 40.04 39.62 39.76 7,128
17th Jun 2025 (Tue) 40.02 40.02 39.73 39.75 1,665
16th Jun 2025 (Mon) 40.06 40.09 40.06 40.09 468
13th Jun 2025 (Fri) 40.03 40.04 39.72 39.77 2,378
12th Jun 2025 (Thu) 40.37 40.56 40.33 40.65 6,307
11th Jun 2025 (Wed) 41.13 41.13 40.66 40.67 2,821
10th Jun 2025 (Tue) 40.98 40.98 40.83 40.91 2,968
9th Jun 2025 (Mon) 40.75 40.96 40.75 40.75 2,602
6th Jun 2025 (Fri) 40.48 40.55 40.40 40.50 2,235
5th Jun 2025 (Thu) 40.34 40.36 40.09 40.22 2,073
4th Jun 2025 (Wed) 40.24 40.24 40.23 40.14 845
3rd Jun 2025 (Tue) 40.15 40.31 40.14 40.31 2,535
2nd Jun 2025 (Mon) 39.88 39.88 39.57 39.80 2,854
30th May 2025 (Fri) 39.96 40.04 39.73 39.93 2,465
29th May 2025 (Thu) 39.85 39.99 39.85 40.09 939
28th May 2025 (Wed) 40.33 40.33 40.33 40.33 776
27th May 2025 (Tue) 39.85 40.22 39.85 40.22 2,163
26th May 2025 (Mon) 39.52 39.52 39.52 39.52 0
24th May 2025 (Sat) 39.54 39.61 39.54 39.52 708
23rd May 2025 (Fri) 39.54 39.61 39.54 39.61 708
22nd May 2025 (Thu) 39.92 39.92 39.92 39.92 599
21st May 2025 (Wed) 39.97 39.98 39.88 40.75 7,237
20th May 2025 (Tue) 40.94 40.96 40.94 40.96 2,405
19th May 2025 (Mon) 40.88 40.88 40.88 40.88 2,184
FTSE 100 Latest
Value8,992.12
Change19.48