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
20th May 2026 (Wed) 44.23 45.25 44.20 45.17 1,573
19th May 2026 (Tue) 44.44 44.46 44.22 44.22 1,829
18th May 2026 (Mon) 44.66 44.99 44.66 44.80 351
15th May 2026 (Fri) 44.84 44.84 44.68 44.67 185
14th May 2026 (Thu) 45.10 45.19 45.10 45.1311 132
13th May 2026 (Wed) 44.645 44.79 44.645 44.75 1,143
12th May 2026 (Tue) 45.27 45.27 44.885 45.02 417
11th May 2026 (Mon) 45.735 45.74 45.44 45.435 725
8th May 2026 (Fri) 45.92 46.00 45.81 45.9143 2,482
7th May 2026 (Thu) 46.19 46.19 45.77 45.90 3,048
6th May 2026 (Wed) 46.30 46.32 46.15 46.39 2,893
5th May 2026 (Tue) 45.67 46.09 45.67 46.03 1,404
4th May 2026 (Mon) 45.31 45.31 45.09 45.12 1,869
1st May 2026 (Fri) 45.70 45.70 45.58 45.59 2,239
30th Apr 2026 (Thu) 44.95 45.66 44.95 45.51 18,018
29th Apr 2026 (Wed) 45.61 45.61 44.88 44.88 0
28th Apr 2026 (Tue) 45.61 45.61 45.251 45.36 1,603
27th Apr 2026 (Mon) 45.60 45.60 45.53 45.61 1,108
24th Apr 2026 (Fri) 45.39 45.41 45.12 45.4299 1,480
23rd Apr 2026 (Thu) 45.50 45.50 45.4433 45.4433 278
22nd Apr 2026 (Wed) 45.50 45.54 45.50 45.62 550
21st Apr 2026 (Tue) 45.68 45.92 45.29 45.43 2,261
20th Apr 2026 (Mon) 45.12 45.54 45.12 45.54 1,146
17th Apr 2026 (Fri) 44.87 45.63 44.87 45.33 3,056
16th Apr 2026 (Thu) 44.31 44.44 44.26 44.4516 1,001
15th Apr 2026 (Wed) 44.29 44.33 44.29 44.40 1,224
14th Apr 2026 (Tue) 44.47 44.60 44.47 44.66 967
13th Apr 2026 (Mon) 43.49 44.17 43.49 44.26 1,518
10th Apr 2026 (Fri) 43.85 43.85 43.58 43.60 1,002
9th Apr 2026 (Thu) 43.48 44.07 43.48 43.99 1,717
8th Apr 2026 (Wed) 43.90 44.06 43.73 43.74 430
7th Apr 2026 (Tue) 42.36 42.57 42.35 42.57 1,455
6th Apr 2026 (Mon) 42.27 42.55 42.02 42.55 6,637
3rd Apr 2026 (Fri) 41.60 42.47 41.60 42.24 8,943
2nd Apr 2026 (Thu) 41.60 42.47 41.60 42.24 8,943
1st Apr 2026 (Wed) 42.38 42.64 42.30 42.36 2,176
31st Mar 2026 (Tue) 41.73 42.33 41.57 42.16 617
30th Mar 2026 (Mon) 41.59 41.59 41.13 41.11 2,752
27th Mar 2026 (Fri) 41.55 41.55 41.13 41.13 1,320
26th Mar 2026 (Thu) 42.50 42.50 41.89 41.89 1,554
25th Mar 2026 (Wed) 42.58 42.58 42.35 42.4514 2,341
24th Mar 2026 (Tue) 41.75 42.37 41.75 42.25 562
23rd Mar 2026 (Mon) 41.80 42.14 41.78 41.93 2,808
FTSE 100 Latest
Value10,443.47
Change11.13