Invesco S&P 500 Equal Weight Index ETF Acc (SPEQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:11PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 54.78 | 54.94 | 54.76 | 54.74 | 54.74 | 1,133 |
| 27 Jun 2024 | 54.52 | 54.53 | 54.46 | 54.51 | 54.51 | 551 |
| 26 Jun 2024 | 54.63 | 54.82 | 54.39 | 54.42 | 54.42 | 2,949 |
| 25 Jun 2024 | 55.04 | 55.44 | 54.77 | 54.72 | 54.72 | 1,818 |
| 24 Jun 2024 | 55.05 | 55.34 | 54.96 | 55.31 | 55.31 | 2,389 |
| 21 Jun 2024 | 54.78 | 54.87 | 54.75 | 54.74 | 54.74 | 8,489 |
| 20 Jun 2024 | 54.88 | 55.04 | 54.75 | 54.78 | 54.78 | 7,629 |
| 19 Jun 2024 | 54.76 | 54.76 | 54.57 | 54.60 | 54.60 | 9,224 |
| 18 Jun 2024 | 54.72 | 54.81 | 54.58 | 54.69 | 54.69 | 10,266 |
| 17 Jun 2024 | 54.10 | 54.41 | 54.05 | 54.31 | 54.31 | 2,981 |
| 14 Jun 2024 | 53.97 | 54.71 | 53.97 | 54.13 | 54.13 | 617 |
| 13 Jun 2024 | 54.70 | 54.93 | 54.41 | 54.42 | 54.42 | 4,355 |
| 12 Jun 2024 | 54.47 | 55.13 | 54.47 | 54.98 | 54.98 | 12,812 |
| 11 Jun 2024 | 54.65 | 54.77 | 54.13 | 54.40 | 54.40 | 678 |
| 10 Jun 2024 | 54.25 | 54.54 | 54.25 | 54.44 | 54.44 | 2,536 |
| 07 Jun 2024 | 54.53 | 54.95 | 54.48 | 54.66 | 54.66 | 617 |
| 06 Jun 2024 | 54.82 | 54.91 | 54.75 | 54.81 | 54.81 | 6,531 |
| 05 Jun 2024 | 54.41 | 54.70 | 54.41 | 54.65 | 54.65 | 2,257 |
| 04 Jun 2024 | 54.67 | 54.71 | 54.32 | 54.39 | 54.39 | 1,235 |
| 03 Jun 2024 | 54.99 | 55.11 | 54.66 | 54.60 | 54.60 | 4,498 |
| 31 May 2024 | 54.09 | 54.41 | 54.07 | 54.25 | 54.25 | 1,944 |
| 30 May 2024 | 53.89 | 54.23 | 53.69 | 54.19 | 54.19 | 33,214 |
| 29 May 2024 | 54.56 | 54.56 | 53.99 | 54.01 | 54.01 | 4,737 |
| 28 May 2024 | 55.19 | 55.19 | 54.80 | 54.85 | 54.85 | 15,827 |
| 24 May 2024 | 54.69 | 55.01 | 54.69 | 55.01 | 55.01 | 7,179 |
| 23 May 2024 | 55.62 | 55.66 | 54.98 | 55.04 | 55.04 | 3,119 |
| 22 May 2024 | 55.56 | 55.61 | 55.46 | 55.53 | 55.53 | 3,331 |
| 21 May 2024 | 55.61 | 55.64 | 55.46 | 55.55 | 55.55 | 807 |
| 20 May 2024 | 55.80 | 55.93 | 55.64 | 55.79 | 55.79 | 4,011 |
| 17 May 2024 | 55.71 | 55.73 | 55.57 | 55.56 | 55.56 | 1,730 |
| 16 May 2024 | 55.62 | 55.83 | 55.62 | 55.76 | 55.76 | 25 |
| 15 May 2024 | 55.33 | 55.60 | 55.31 | 55.65 | 55.65 | 517 |
| 14 May 2024 | 55.09 | 55.34 | 54.95 | 55.23 | 55.23 | 978 |
| 13 May 2024 | 55.06 | 55.35 | 55.06 | 55.21 | 55.21 | 1,320 |
| 10 May 2024 | 55.22 | 55.25 | 55.04 | 55.04 | 55.04 | 625 |
| 09 May 2024 | 54.71 | 54.87 | 54.55 | 54.81 | 54.81 | 879 |
| 08 May 2024 | 54.40 | 54.61 | 54.40 | 54.56 | 54.56 | 465 |
| 07 May 2024 | 54.30 | 54.69 | 54.30 | 54.69 | 54.69 | 958 |
| 03 May 2024 | 53.60 | 54.17 | 53.60 | 53.85 | 53.85 | 3,182 |
| 02 May 2024 | 53.16 | 53.55 | 53.16 | 53.42 | 53.42 | 1,902 |
| 01 May 2024 | 53.33 | 53.52 | 53.31 | 53.31 | 53.31 | 44 |
| 30 Apr 2024 | 54.12 | 54.20 | 53.92 | 53.88 | 53.88 | 3,471 |
| 29 Apr 2024 | 53.93 | 54.28 | 53.81 | 54.20 | 54.20 | 2,501 |
| 26 Apr 2024 | 53.68 | 54.01 | 53.68 | 53.88 | 53.88 | 2,012 |
| 25 Apr 2024 | 53.65 | 54.17 | 53.40 | 53.57 | 53.57 | 3,306 |
| 24 Apr 2024 | 53.88 | 54.03 | 53.70 | 53.81 | 53.81 | 6,952 |
| 23 Apr 2024 | 53.49 | 54.00 | 53.48 | 53.86 | 53.86 | 16,379 |
| 22 Apr 2024 | 53.16 | 53.28 | 53.16 | 53.21 | 53.21 | 11,442 |
| 19 Apr 2024 | 52.65 | 53.19 | 52.57 | 53.04 | 53.04 | 2,073 |
| 18 Apr 2024 | 52.97 | 53.22 | 52.83 | 53.08 | 53.08 | 939 |
| 17 Apr 2024 | 53.16 | 53.21 | 52.91 | 52.85 | 52.85 | 2,041 |
| 16 Apr 2024 | 53.14 | 53.33 | 52.82 | 53.03 | 53.03 | 1,850 |
| 15 Apr 2024 | 54.13 | 54.32 | 53.70 | 53.89 | 53.89 | 1,908 |
| 12 Apr 2024 | 54.64 | 54.67 | 54.01 | 54.03 | 54.03 | 760 |
| 11 Apr 2024 | 54.54 | 54.78 | 54.33 | 54.33 | 54.33 | 1,899 |
| 10 Apr 2024 | 55.71 | 55.73 | 54.78 | 54.82 | 54.82 | 207 |
| 09 Apr 2024 | 55.32 | 55.43 | 55.07 | 55.28 | 55.28 | 619 |
| 08 Apr 2024 | 55.12 | 55.47 | 55.12 | 55.31 | 55.31 | 102 |
| 05 Apr 2024 | 55.00 | 55.07 | 54.74 | 55.08 | 55.08 | 1,648 |
| 04 Apr 2024 | 55.70 | 55.77 | 55.60 | 55.76 | 55.76 | 411 |
| 03 Apr 2024 | 55.30 | 55.51 | 55.25 | 55.58 | 55.58 | 5,644 |
| 02 Apr 2024 | 55.83 | 55.97 | 55.24 | 55.32 | 55.32 | 41,104 |
| 28 Mar 2024 | 56.06 | 56.23 | 55.99 | 56.26 | 56.26 | 112 |
| 27 Mar 2024 | 55.44 | 55.61 | 55.24 | 55.50 | 55.50 | 941 |
| 26 Mar 2024 | 55.34 | 55.61 | 55.24 | 55.26 | 55.26 | 1,594 |
| 25 Mar 2024 | 55.34 | 55.35 | 55.14 | 55.29 | 55.29 | 2,138 |
| 22 Mar 2024 | 55.66 | 55.80 | 55.37 | 55.31 | 55.31 | 1,238 |
| 21 Mar 2024 | 55.47 | 55.73 | 55.38 | 55.74 | 55.74 | 1,700 |
| 20 Mar 2024 | 54.73 | 54.87 | 54.72 | 54.79 | 54.79 | 290 |
| 19 Mar 2024 | 54.65 | 54.65 | 54.34 | 54.60 | 54.60 | 288 |
| 18 Mar 2024 | 54.43 | 54.52 | 54.31 | 54.60 | 54.60 | 403 |
| 15 Mar 2024 | 54.55 | 54.57 | 54.24 | 54.26 | 54.26 | 6,936 |
| 14 Mar 2024 | 55.09 | 55.18 | 54.35 | 54.41 | 54.41 | 1,394 |
| 13 Mar 2024 | 55.07 | 55.12 | 54.84 | 55.00 | 55.00 | 1,291 |
| 12 Mar 2024 | 54.90 | 54.99 | 54.54 | 54.76 | 54.76 | 272 |
| 11 Mar 2024 | 54.77 | 54.86 | 54.44 | 54.58 | 54.58 | 1,649 |
| 08 Mar 2024 | 54.93 | 55.03 | 54.77 | 54.89 | 54.89 | 846 |
| 07 Mar 2024 | 53.98 | 54.76 | 53.98 | 54.53 | 54.53 | 241 |
| 06 Mar 2024 | 54.08 | 54.31 | 54.08 | 54.42 | 54.42 | 4,064 |
| 05 Mar 2024 | 54.10 | 54.29 | 54.10 | 54.17 | 54.17 | 1,477 |
| 04 Mar 2024 | 54.08 | 54.22 | 54.00 | 54.22 | 54.22 | 4,781 |
| 01 Mar 2024 | 53.92 | 54.06 | 53.70 | 53.88 | 53.88 | 2,011 |
| 29 Feb 2024 | 53.80 | 53.80 | 53.36 | 53.74 | 53.74 | 598 |
| 28 Feb 2024 | 53.36 | 53.61 | 53.36 | 53.55 | 53.55 | 2,561 |
| 27 Feb 2024 | 53.36 | 53.54 | 53.36 | 53.49 | 53.49 | 1,386 |
| 26 Feb 2024 | 53.53 | 53.56 | 53.42 | 53.44 | 53.44 | 1,471 |
| 23 Feb 2024 | 53.55 | 53.55 | 53.38 | 53.51 | 53.51 | 27 |
| 22 Feb 2024 | 53.04 | 53.23 | 53.04 | 53.24 | 53.24 | 3,029 |
| 21 Feb 2024 | 52.65 | 52.81 | 52.57 | 52.63 | 52.63 | 1,065 |
| 20 Feb 2024 | 52.75 | 52.87 | 52.63 | 52.76 | 52.76 | 5,767 |
| 19 Feb 2024 | 52.81 | 52.89 | 52.76 | 52.78 | 52.78 | 947 |
| 16 Feb 2024 | 53.14 | 53.15 | 52.84 | 53.09 | 53.09 | 2,764 |
| 15 Feb 2024 | 52.91 | 52.96 | 52.72 | 52.85 | 52.85 | 250 |
| 14 Feb 2024 | 52.22 | 52.29 | 52.07 | 52.26 | 52.26 | 763 |
| 13 Feb 2024 | 52.78 | 52.80 | 51.99 | 51.99 | 51.99 | 672 |
| 12 Feb 2024 | 52.77 | 52.77 | 52.48 | 52.88 | 52.88 | 101 |
| 09 Feb 2024 | 52.33 | 52.52 | 52.32 | 52.29 | 52.29 | 415 |
| 08 Feb 2024 | 52.27 | 52.42 | 52.27 | 52.24 | 52.24 | 1,310 |
| 07 Feb 2024 | 52.32 | 52.34 | 52.11 | 52.26 | 52.26 | 11,844 |
| 06 Feb 2024 | 51.80 | 52.12 | 51.80 | 52.04 | 52.04 | 425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.