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 (XSVM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 53.22 53.22 53.10 53.10 3,413
17th Jul 2025 (Thu) 53.58 53.59 53.46 53.57 1,077
16th Jul 2025 (Wed) 52.80 53.10 52.43 53.17 3,229
15th Jul 2025 (Tue) 53.50 53.50 52.63 52.71 8,301
14th Jul 2025 (Mon) 53.81 54.13 53.81 54.11 1,091
11th Jul 2025 (Fri) 53.89 54.01 53.81 53.78 3,349
10th Jul 2025 (Thu) 54.47 54.57 54.41 54.42 660
9th Jul 2025 (Wed) 53.60 54.00 53.60 53.96 3,592
8th Jul 2025 (Tue) 54.07 54.07 53.76 53.77 1,575
7th Jul 2025 (Mon) 53.98 54.05 53.41 53.56 6,004
4th Jul 2025 (Fri) 54.29 54.29 54.28 54.26 700
3rd Jul 2025 (Thu) 54.29 54.29 54.28 54.26 700
2nd Jul 2025 (Wed) 53.40 54.05 53.40 54.01 1,893
1st Jul 2025 (Tue) 53.23 53.23 53.23 53.30 309
30th Jun 2025 (Mon) 51.96 52.14 51.96 51.99 2,914
27th Jun 2025 (Fri) 52.22 52.39 51.83 52.08 3,168
26th Jun 2025 (Thu) 51.64 51.91 51.64 51.91 342
25th Jun 2025 (Wed) 51.21 51.23 50.96 50.95 4,301
24th Jun 2025 (Tue) 51.48 51.52 51.48 51.49 188
23rd Jun 2025 (Mon) 50.50 50.96 50.46 50.98 983
20th Jun 2025 (Fri) 50.13 50.15 50.09 50.09 2,441
19th Jun 2025 (Thu) 50.25 50.28 49.87 49.94 3,165
18th Jun 2025 (Wed) 50.25 50.28 49.87 49.94 3,165
17th Jun 2025 (Tue) 50.00 50.00 49.65 49.64 4,358
16th Jun 2025 (Mon) 50.33 50.59 50.25 50.36 3,110
13th Jun 2025 (Fri) 50.32 50.52 49.81 49.855 8,363
12th Jun 2025 (Thu) 51.00 51.02 51.00 51.02 2,423
11th Jun 2025 (Wed) 51.65 51.65 51.12 51.12 55
10th Jun 2025 (Tue) 51.50 51.50 51.48 51.46 1,054
9th Jun 2025 (Mon) 50.82 50.90 50.82 50.90 253
6th Jun 2025 (Fri) 50.14 50.40 50.14 50.47 296
5th Jun 2025 (Thu) 49.99 50.14 49.93 49.92 1,074
4th Jun 2025 (Wed) 50.24 50.25 50.02 49.96 2,300
3rd Jun 2025 (Tue) 49.70 50.41 49.70 50.39 212
2nd Jun 2025 (Mon) 49.87 49.87 49.34 49.76 1,072
30th May 2025 (Fri) 50.01 50.01 50.01 49.95 27
29th May 2025 (Thu) 49.77 50.12 49.77 50.12 1,571
28th May 2025 (Wed) 50.26 50.26 50.07 50.07 700
27th May 2025 (Tue) 50.01 50.51 50.01 50.51 754
26th May 2025 (Mon) 49.22 49.22 49.22 49.22 0
24th May 2025 (Sat) 49.25 49.25 49.25 49.22 295
23rd May 2025 (Fri) 49.25 49.25 49.25 49.25 295
22nd May 2025 (Thu) 49.46 49.51 49.46 49.51 2,263
21st May 2025 (Wed) 51.06 51.06 51.06 51.06 89
20th May 2025 (Tue) 51.00 51.03 51.00 51.00 801
19th May 2025 (Mon) 51.04 51.04 51.04 51.04 300
FTSE 100 Latest
Value8,992.12
Change19.48