Invesco S&P 500 High Dividend Low Volatility UCITS ETF

HDLG
🏛️ france →
31.57
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.13 31.16 31.01 31.01 0.0M
2022-12-29 31.02 31.02 31.01 31.01 0.0M
2022-12-28 31.51 31.51 31.51 31.51 0.0M
2022-12-27 31.59 31.59 31.40 31.40 0.0M
2022-12-23 31.12 31.12 31.12 31.12 0.0M
2022-12-22 31.22 31.22 31.01 31.01 0.0M
2022-12-21 30.93 31.09 30.93 31.09 0.0M
2022-12-20 30.64 30.84 30.64 30.84 0.0M
2022-12-19 31.05 31.05 31.05 31.05 0.0M
2022-12-16 31.36 31.36 31.00 31.00 0.0M
2022-12-15 31.80 31.80 31.27 31.27 0.0M
2022-12-14 32.40 32.40 32.27 32.27 0.0M
2022-12-13 32.44 32.71 32.44 32.58 0.0M
2022-12-12 32.06 32.06 31.99 31.99 0.0M
2022-12-09 32.16 32.22 32.16 32.22 0.0M
2022-12-08 32.15 32.15 32.15 32.15 0.0M
2022-12-07 32.37 32.37 32.07 32.07 0.0M
2022-12-06 32.54 32.55 32.51 32.51 0.0M
2022-12-05 32.73 32.73 32.61 32.61 0.0M
2022-12-02 33.00 33.00 33.00 33.00 0.0M
2022-12-01 33.41 33.41 33.41 33.41 0.0M
2022-11-30 33.03 33.03 33.03 33.03 0.0M
2022-11-29 32.70 32.70 32.68 32.68 0.0M
2022-11-28 32.97 32.97 32.68 32.68 0.0M
2022-11-25 32.92 33.10 32.92 33.06 0.0M
2022-11-24 32.89 32.91 32.89 32.91 0.0M
2022-11-23 33.17 33.17 32.99 32.99 0.0M
2022-11-22 32.87 33.20 32.87 33.20 0.0M
2022-11-21 32.62 32.75 32.62 32.75 0.0M
2022-11-18 32.08 32.40 32.08 32.40 0.0M
2022-11-17 32.27 32.27 31.99 31.99 0.0M
2022-11-16 32.42 32.42 32.22 32.22 0.0M
2022-11-15 32.30 32.52 32.30 32.52 0.0M
2022-11-14 32.78 32.78 32.73 32.74 0.0M
2022-11-11 32.94 32.94 32.49 32.50 0.0M
2022-11-10 32.30 32.93 32.30 32.93 0.0M
2022-11-09 32.62 32.62 32.54 32.54 0.0M
2022-11-08 32.68 32.84 32.68 32.84 0.0M
2022-11-07 32.77 32.78 32.63 32.63 0.0M
2022-11-04 32.78 32.90 32.57 32.57 0.0M
2022-11-03 32.80 32.82 32.57 32.79 0.0M
2022-11-02 33.03 33.03 32.88 32.97 0.0M
2022-11-01 32.90 33.11 32.90 33.11 0.0M
2022-10-31 32.82 32.84 32.79 32.84 0.0M
2022-10-28 31.89 32.52 31.89 32.52 0.0M
2022-10-27 31.68 32.12 31.68 32.12 0.0M
2022-10-26 31.78 31.78 31.70 31.70 0.0M
2022-10-25 31.62 31.66 31.34 31.66 0.0M
2022-10-24 31.38 31.58 31.30 31.42 0.0M
2022-10-21 30.88 31.13 30.87 31.13 0.0M
2022-10-20 31.17 31.30 31.11 31.11 0.0M
2022-10-19 31.36 31.36 31.22 31.22 0.0M
2022-10-18 31.18 31.46 31.18 31.19 0.0M
2022-10-17 31.08 31.14 31.08 31.14 0.0M
2022-10-14 31.23 31.50 30.98 30.98 0.0M
2022-10-13 30.47 30.78 30.18 30.68 0.0M
2022-10-12 30.75 30.75 30.63 30.63 0.0M
2022-10-11 30.39 30.68 30.39 30.68 0.0M
2022-10-10 30.37 30.77 30.37 30.75 0.0M
2022-10-07 30.93 30.93 30.62 30.62 0.0M
2022-10-06 31.10 31.10 31.03 31.07 0.0M
2022-10-05 31.14 31.14 31.01 31.01 0.0M
2022-10-04 30.96 31.12 30.96 31.12 0.0M
2022-10-03 30.34 30.83 30.34 30.83 0.0M
2022-09-30 30.58 30.75 30.58 30.62 0.0M
2022-09-29 31.50 31.50 30.68 30.68 0.0M
2022-09-28 31.33 31.66 31.33 31.66 0.0M
2022-09-27 31.69 31.80 31.52 31.52 0.0M
2022-09-26 31.89 31.89 31.72 31.72 0.0M
2022-09-23 32.14 32.23 31.71 31.71 0.0M
2022-09-22 32.19 32.21 32.19 32.21 0.0M
2022-09-21 32.49 32.90 32.49 32.90 0.0M
2022-09-20 32.84 32.84 32.27 32.27 0.0M
2022-09-19 32.59 32.59 32.56 32.56 0.0M
2022-09-16 32.65 32.65 32.40 32.40 0.0M
2022-09-15 33.13 33.13 32.93 32.93 0.0M
2022-09-14 33.55 33.55 33.31 33.31 0.0M
2022-09-13 34.23 34.28 33.86 33.86 0.0M
2022-09-12 33.66 34.21 33.66 34.21 0.0M
2022-09-09 33.55 33.94 33.55 33.94 0.0M
2022-09-08 33.67 33.93 33.67 33.93 0.0M
2022-09-07 33.32 33.61 33.32 33.59 0.0M
2022-09-06 33.50 33.61 33.50 33.51 0.0M
2022-09-05 33.77 33.77 33.55 33.59 0.0M
2022-09-02 33.60 33.79 33.60 33.79 0.0M
2022-09-01 33.32 33.62 33.32 33.62 0.0M
2022-08-31 33.78 33.78 33.50 33.50 0.0M
2022-08-30 34.17 34.22 33.84 33.84 0.0M
2022-08-29 34.35 34.35 34.04 34.17 0.0M
2022-08-26 35.17 35.17 34.54 34.54 0.0M
2022-08-25 35.09 35.09 34.96 34.96 0.0M
2022-08-24 34.82 34.85 34.82 34.85 0.0M
2022-08-23 35.05 35.05 34.76 34.76 0.0M
2022-08-22 35.18 35.18 35.03 35.11 0.0M
2022-08-19 35.18 35.18 35.15 35.15 0.0M
2022-08-18 34.91 35.10 34.91 35.10 0.0M
2022-08-17 35.23 35.23 34.89 34.89 0.0M
2022-08-16 35.03 35.14 35.03 35.14 0.0M
2022-08-15 34.57 34.71 34.52 34.71 0.0M
2022-08-12 34.01 34.37 34.01 34.37 0.0M
2022-08-11 33.73 34.06 33.66 33.98 0.0M
2022-08-10 33.51 33.55 33.51 33.54 0.0M
2022-08-09 33.50 33.50 33.44 33.44 0.0M
2022-08-08 33.40 33.64 33.40 33.53 0.0M
2022-08-05 33.08 33.20 33.08 33.20 0.0M
2022-08-04 33.54 33.54 33.33 33.33 0.0M
2022-08-03 33.54 33.54 33.50 33.52 0.0M
2022-08-02 33.43 33.50 33.35 33.49 0.0M
2022-08-01 33.58 33.58 33.33 33.33 0.0M
2022-07-29 33.20 33.61 33.20 33.53 0.0M
2022-07-28 33.03 33.27 33.03 33.27 0.0M
2022-07-27 33.28 33.28 33.02 33.02 0.0M
2022-07-26 32.87 33.19 32.87 33.19 0.0M
2022-07-25 32.61 32.85 32.55 32.85 0.0M
2022-07-22 32.38 32.62 32.38 32.58 0.0M
2022-07-21 32.62 32.62 32.40 32.40 0.0M
2022-07-20 32.65 32.72 32.56 32.68 0.0M
2022-07-19 32.50 32.56 32.50 32.56 0.0M
2022-07-18 32.96 32.96 32.75 32.75 0.0M
2022-07-15 32.86 32.92 32.86 32.92 0.0M
2022-07-14 32.99 32.99 32.58 32.58 0.0M
2022-07-13 33.27 33.33 32.83 32.83 0.0M
2022-07-12 33.24 33.32 33.24 33.32 0.0M
2022-07-11 32.80 33.05 32.80 33.05 0.0M
2022-07-08 32.87 33.10 32.87 32.93 0.0M
2022-07-07 32.69 32.94 32.69 32.94 0.0M
2022-07-06 32.46 32.57 32.43 32.57 0.0M
2022-07-05 32.63 32.65 32.01 32.01 0.0M
2022-07-04 32.36 32.43 32.32 32.43 0.0M
2022-07-01 31.74 32.20 31.74 32.20 0.0M
2022-06-30 31.90 31.98 31.87 31.87 0.0M
2022-06-29 31.87 31.94 31.87 31.94 0.0M
2022-06-28 31.96 32.15 31.96 32.14 0.0M
2022-06-27 31.77 31.82 31.77 31.82 0.0M
2022-06-24 31.28 31.69 31.28 31.69 0.0M
2022-06-23 30.75 31.03 30.75 31.03 0.0M
2022-06-22 30.76 30.82 30.72 30.82 0.0M
2022-06-21 30.54 30.82 30.54 30.82 0.0M
2022-06-20 30.36 30.53 30.36 30.53 0.0M
2022-06-17 30.68 30.75 30.44 30.44 0.0M
2022-06-16 31.31 31.31 30.50 30.55 0.0M
2022-06-15 31.51 31.58 31.51 31.58 0.0M
2022-06-14 32.25 32.25 31.69 31.69 0.0M
2022-06-13 32.61 32.64 32.16 32.27 0.0M
2022-06-10 32.82 32.90 32.82 32.87 0.0M
2022-06-09 33.31 33.40 33.18 33.18 0.0M
2022-06-08 33.77 33.79 33.53 33.53 0.0M
2022-06-07 33.51 33.57 33.48 33.57 0.0M
2022-06-06 33.55 33.62 33.55 33.62 0.0M
2022-06-03 33.60 33.63 33.50 33.52 0.0M
2022-06-02 33.88 33.89 33.36 33.36 0.0M
2022-06-01 33.89 33.89 33.66 33.66 0.0M
2022-05-31 33.92 33.94 33.76 33.76 0.0M
2022-05-30 34.14 34.19 34.03 34.03 0.0M
2022-05-27 33.76 34.06 33.76 34.06 0.0M
2022-05-26 33.87 33.99 33.84 33.93 0.0M
2022-05-25 33.68 33.80 33.68 33.80 0.0M
2022-05-24 33.08 33.08 32.81 32.81 0.0M
2022-05-23 33.36 33.49 33.13 33.49 0.0M
2022-05-20 33.21 33.35 33.02 33.02 0.0M
2022-05-19 33.81 33.81 33.01 33.01 0.0M
2022-05-18 34.54 34.56 34.10 34.13 0.0M
2022-05-17 34.49 34.49 34.33 34.39 0.0M
2022-05-16 34.10 34.45 34.10 34.45 0.0M
2022-05-13 34.07 34.20 34.07 34.20 0.0M
2022-05-12 33.51 33.87 33.51 33.74 0.0M
2022-05-11 33.39 33.95 33.39 33.95 0.0M
2022-05-10 34.00 34.02 33.49 33.49 0.0M
2022-05-09 34.33 34.33 33.96 33.96 0.0M
2022-05-06 34.19 34.19 33.83 34.02 0.0M
2022-05-05 34.31 34.32 34.19 34.19 0.0M
2022-05-04 33.84 33.96 33.75 33.91 0.0M
2022-05-03 33.52 33.99 33.52 33.99 0.0M
2022-05-02 33.62 33.70 33.51 33.51 0.0M
2022-04-29 34.49 34.49 34.04 34.04 0.0M
2022-04-28 34.24 34.33 34.24 34.30 0.0M
2022-04-27 34.13 34.37 34.13 34.32 0.0M
2022-04-26 34.17 34.27 34.00 34.22 0.0M
2022-04-25 33.87 33.87 33.50 33.54 0.0M
2022-04-22 34.56 34.56 34.23 34.23 0.0M
2022-04-21 34.46 34.70 34.46 34.70 0.0M
2022-04-20 34.30 34.54 34.20 34.54 0.0M
2022-04-19 34.28 34.28 34.06 34.20 0.0M
2022-04-14 33.62 34.20 33.62 34.20 0.0M
2022-04-13 33.86 33.86 33.66 33.66 0.0M
2022-04-12 33.56 33.87 33.56 33.87 0.0M
2022-04-11 33.66 33.75 33.59 33.72 0.0M
2022-04-08 33.52 33.78 33.52 33.78 0.0M
2022-04-07 33.25 33.28 33.08 33.08 0.0M
2022-04-06 33.00 33.21 32.86 33.21 0.0M
2022-04-05 32.89 33.19 32.79 33.19 0.0M
2022-04-04 32.79 32.79 32.69 32.69 0.0M
2022-04-01 32.43 32.45 32.43 32.45 0.0M
2022-03-31 32.25 32.51 32.25 32.51 0.0M
2022-03-30 32.36 32.36 32.26 32.26 0.0M
2022-03-29 32.45 32.50 32.23 32.26 0.0M
2022-03-28 32.59 32.64 32.40 32.42 0.0M
2022-03-25 31.93 32.38 31.93 32.38 0.0M
2022-03-24 31.84 31.96 31.84 31.90 0.0M
2022-03-23 31.70 31.70 31.69 31.69 0.0M
2022-03-22 31.79 31.79 31.68 31.68 0.0M
2022-03-21 31.23 31.62 31.23 31.55 0.0M
2022-03-18 31.24 31.24 31.15 31.15 0.0M
2022-03-17 31.26 31.26 31.25 31.25 0.0M
2022-03-16 31.67 31.67 31.48 31.48 0.0M
2022-03-15 31.10 31.52 31.10 31.52 0.0M
2022-03-14 31.49 31.49 31.42 31.42 0.0M
2022-03-11 31.45 31.67 31.45 31.67 0.0M
2022-03-10 31.24 31.26 31.18 31.19 0.0M
2022-03-09 31.77 31.77 31.37 31.42 0.0M
2022-03-08 31.77 32.04 31.77 31.84 0.0M
2022-03-07 31.92 32.17 31.92 32.17 0.0M
2022-03-04 31.59 31.89 31.53 31.83 0.0M
2022-03-03 31.25 31.41 31.25 31.41 0.0M
2022-03-02 30.65 31.08 30.65 31.08 0.0M
2022-03-01 30.69 30.69 30.55 30.55 0.0M
2022-02-28 30.53 30.55 30.52 30.55 0.0M
2022-02-25 29.68 30.51 29.68 30.51 0.0M
2022-02-24 29.84 30.04 29.64 29.64 0.0M
2022-02-23 30.13 30.13 30.11 30.11 0.0M
2022-02-22 30.19 30.19 30.19 30.19 0.0M
2022-02-21 30.32 30.32 30.06 30.06 0.0M
2022-02-18 30.21 30.30 30.14 30.19 0.0M
2022-02-17 30.13 30.13 29.99 29.99 0.0M
2022-02-16 29.96 30.08 29.96 30.08 0.0M
2022-02-15 30.08 30.14 30.08 30.10 0.0M
2022-02-14 30.33 30.33 29.93 29.93 0.0M
2022-02-11 30.01 30.34 30.01 30.26 0.0M
2022-02-10 30.42 30.42 30.16 30.16 0.0M
2022-02-09 30.31 30.36 30.31 30.36 0.0M
2022-02-08 30.11 30.24 30.11 30.24 0.0M
2022-02-07 29.97 30.06 29.88 30.03 0.0M
2022-02-04 30.23 30.23 29.82 29.91 0.0M
2022-02-03 30.72 30.72 30.33 30.33 0.0M
2022-02-02 30.53 30.67 30.53 30.65 0.0M
2022-02-01 30.63 30.71 30.57 30.59 0.0M
2022-01-31 30.80 30.80 30.63 30.63 0.0M
2022-01-28 30.55 30.55 30.45 30.45 0.0M
2022-01-27 30.18 30.78 30.18 30.78 0.0M
2022-01-26 30.26 30.40 30.25 30.40 0.0M
2022-01-25 29.99 30.12 29.66 29.96 0.0M
2022-01-24 30.32 30.32 29.67 29.71 0.0M
2022-01-21 30.40 30.40 30.25 30.38 0.0M
2022-01-20 30.59 30.79 30.52 30.79 0.0M
2022-01-19 30.61 30.78 30.61 30.78 0.0M
2022-01-18 30.80 30.86 30.80 30.86 0.0M
2022-01-17 30.81 30.96 30.81 30.92 0.0M
2022-01-14 30.69 30.69 30.64 30.64 0.0M
2022-01-13 30.45 30.77 30.45 30.74 0.0M
2022-01-12 30.81 30.81 30.61 30.61 0.0M
2022-01-11 30.86 30.86 30.57 30.57 0.0M
2022-01-10 30.88 30.88 30.70 30.70 0.0M
2022-01-07 30.63 30.76 30.63 30.76 0.0M
2022-01-06 30.72 30.78 30.64 30.64 0.0M
2022-01-05 30.71 30.88 30.71 30.88 0.0M
2022-01-04 30.52 30.85 30.52 30.85 0.0M
2022-01-03 30.33 30.33 30.21 30.21 0.0M