Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco S & P 500 High Dividend Low Volatility UCITS ETF (HDLV)
Invesco S & P 500 High Dividend Low Volatility UCITS ETF (HDLV) Historical

HDLV Invesco S & P 500 High Dividend Low Volatility UCITS ETF

35.32

-0.085 (-0.24%)

Jan 03 2025 - Closed

Delayed by 15 minutes

HDLV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	35.32	-0.09	-0.24%	35.285	35.32	35.19	11,429
Jan 02 2025	35.405	0.89	2.58%	35.065	35.445	35.06	18,394
Dec 30 2024	34.515	-0.37	-1.05%	34.78	34.78	34.475	15,603
Dec 27 2024	34.88	0.22	0.63%	34.975	35.025	34.825	7,796
Dec 23 2024	34.66	-0.07	-0.20%	34.83	34.835	34.61	27,488
Dec 20 2024	34.73	0.13	0.38%	34.415	34.73	34.31	99,213
Dec 19 2024	34.60	-0.31	-0.87%	34.51	34.685	34.395	37,974
Dec 18 2024	34.905	-0.07	-0.19%	34.915	34.92	34.82	43,947
Dec 17 2024	34.97	-0.13	-0.36%	34.875	34.97	34.775	5,604
Dec 16 2024	35.095	-0.14	-0.40%	35.17	35.28	35.095	15,068
Dec 13 2024	35.235	-0.05	-0.13%	35.42	35.445	35.165	11,244
Dec 12 2024	35.28	-0.51	-1.42%	35.155	35.395	35.155	3,916
Dec 11 2024	35.79	-0.19	-0.51%	35.87	35.90	35.79	9,712
Dec 10 2024	35.975	0.02	0.07%	35.955	36.005	35.84	6,660
Dec 09 2024	35.95	-0.14	-0.39%	36.01	36.12	35.95	99,622
Dec 06 2024	36.09	-0.09	-0.23%	36.155	36.20	36.09	4,387
Dec 05 2024	36.175	-0.03	-0.08%	36.175	36.22	36.055	8,763
Dec 04 2024	36.205	-0.51	-1.38%	36.44	36.47	36.145	30,946
Dec 03 2024	36.71	-0.14	-0.37%	36.78	36.86	36.71	7,238
Dec 02 2024	36.845	-0.11	-0.28%	37.14	37.18	36.845	4,163
Nov 29 2024	36.95	-0.01	-0.01%	36.935	37.025	36.935	4,894
Nov 28 2024	36.955	-0.09	-0.24%	36.98	37.055	36.955	5,071
Nov 27 2024	37.045	0.14	0.38%	36.95	37.045	36.90	19,867
Nov 26 2024	36.905	-0.11	-0.30%	36.925	36.97	36.81	19,190
Nov 25 2024	37.015	-0.14	-0.38%	37.03	37.06	36.83	50,660
Nov 22 2024	37.155	0.66	1.79%	36.68	37.175	36.68	41,405
Nov 21 2024	36.50	0.56	1.56%	36.04	36.50	36.015	17,284
Nov 20 2024	35.94	0.27	0.74%	35.795	35.95	35.795	34,254
Nov 19 2024	35.675	-0.08	-0.21%	35.825	35.91	35.445	49,564
Nov 18 2024	35.75	0.19	0.52%	35.565	35.765	35.48	30,741
Nov 15 2024	35.565	-0.14	-0.38%	35.545	35.73	35.52	43,027
Nov 14 2024	35.70	-0.01	-0.01%	35.795	35.985	35.675	59,108
Nov 13 2024	35.705	0.03	0.10%	35.55	35.73	35.55	18,386
Nov 12 2024	35.67	-0.18	-0.50%	35.80	35.83	35.65	32,777
Nov 11 2024	35.85	0.56	1.57%	35.545	35.92	35.545	8,892
Nov 08 2024	35.295	0.23	0.64%	35.065	35.295	35.065	27,699
Nov 07 2024	35.07	-0.12	-0.33%	35.195	35.195	34.995	6,236
Nov 06 2024	35.185	0.83	2.40%	35.55	35.65	35.185	20,112
Nov 05 2024	34.36	0.09	0.26%	34.28	34.36	34.17	7,965
Nov 04 2024	34.27	-0.51	-1.45%	34.35	34.445	34.26	26,264
Nov 01 2024	34.775	-0.14	-0.40%	34.71	34.825	34.71	3,793
Oct 31 2024	34.915	0.25	0.72%	34.65	34.92	34.60	13,332
Oct 30 2024	34.665	-0.19	-0.55%	34.595	34.735	34.595	6,115
Oct 29 2024	34.855	-0.12	-0.33%	35.065	35.075	34.855	9,916
Oct 28 2024	34.97	-0.17	-0.48%	35.015	35.015	34.885	7,820
Oct 25 2024	35.14	-0.16	-0.45%	35.255	35.285	35.125	3,657
Oct 24 2024	35.30	0.02	0.07%	35.36	35.41	35.30	428
Oct 23 2024	35.275	0.20	0.56%	35.31	35.41	35.275	5,522
Oct 22 2024	35.08	-0.16	-0.44%	35.135	35.155	34.98	5,175
Oct 21 2024	35.235	0.03	0.09%	35.37	35.44	35.235	13,779
Oct 18 2024	35.205	-0.20	-0.55%	35.19	35.315	35.185	6,074
Oct 17 2024	35.40	0.30	0.84%	35.24	35.40	35.19	8,735
Oct 16 2024	35.105	0.08	0.23%	34.935	35.11	34.875	38,784
Oct 15 2024	35.025	0.55	1.60%	34.82	35.175	34.73	7,677
Oct 14 2024	34.475	0.11	0.31%	34.49	34.49	34.445	2,501
Oct 11 2024	34.37	-0.02	-0.06%	34.195	34.37	34.195	2,046
Oct 10 2024	34.39	0.13	0.38%	34.335	34.39	34.31	8,289
Oct 09 2024	34.26	0.20	0.59%	34.11	34.26	34.045	2,039
Oct 08 2024	34.06	-0.21	-0.60%	34.16	34.16	34.00	3,727

Invesco S & P 500 High D...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions