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
2023-12-29 29.10 29.14 28.97 28.97 0.0M
2023-12-28 28.91 28.91 28.91 28.98 0.0M
2023-12-27 29.05 29.05 28.84 28.84 0.0M
2023-12-22 28.85 29.03 28.85 29.03 0.0M
2023-12-21 28.97 28.97 28.82 28.82 0.0M
2023-12-20 29.17 29.17 29.17 29.14 0.0M
2023-12-19 29.06 29.06 29.00 29.10 0.0M
2023-12-18 29.14 29.14 29.14 29.18 0.0M
2023-12-15 29.24 29.38 29.19 29.19 0.0M
2023-12-14 29.20 29.34 29.20 29.25 0.1M
2023-12-13 29.06 29.06 28.95 29.03 0.0M
2023-12-12 29.23 29.23 29.23 29.04 0.0M
2023-12-11 29.28 29.33 29.28 29.33 0.0M
2023-12-08 29.10 29.28 29.10 29.13 0.0M
2023-12-07 29.00 29.00 28.96 29.06 0.0M
2023-12-06 28.99 28.99 28.99 29.12 0.0M
2023-12-05 29.01 29.01 28.92 28.98 0.0M
2023-12-04 28.77 29.07 28.77 29.00 0.0M
2023-12-01 28.40 28.67 28.40 28.67 0.0M
2023-11-30 27.90 28.26 27.90 28.23 0.0M
2023-11-29 27.74 27.93 27.74 27.89 0.0M
2023-11-28 27.70 27.70 27.69 27.69 0.0M
2023-11-27 27.61 27.61 27.61 27.70 0.0M
2023-11-24 27.70 27.70 27.70 27.68 0.0M
2023-11-23 27.66 27.66 27.66 27.70 0.0M
2023-11-22 27.55 27.55 27.55 27.70 0.0M
2023-11-21 27.44 27.45 27.44 27.47 0.0M
2023-11-20 27.56 27.56 27.56 27.45 0.0M
2023-11-17 27.71 27.73 27.71 27.55 0.0M
2023-11-16 27.74 27.74 27.74 27.54 0.0M
2023-11-15 27.53 27.78 27.53 27.66 0.0M
2023-11-14 27.11 27.31 27.11 27.59 0.0M
2023-11-13 27.27 27.27 27.20 27.20 0.0M
2023-11-10 27.32 27.32 27.32 27.23 0.0M
2023-11-09 27.41 27.46 27.41 27.29 0.0M
2023-11-08 27.57 27.57 27.57 27.36 0.0M
2023-11-07 27.68 27.68 27.66 27.60 0.0M
2023-11-06 27.81 27.81 27.81 27.68 0.0M
2023-11-03 27.81 27.81 27.81 27.94 0.0M
2023-11-02 27.30 27.30 27.30 27.65 0.0M
2023-11-01 27.19 27.19 27.19 27.35 0.0M
2023-10-31 26.89 27.08 26.89 27.14 0.0M
2023-10-30 26.90 26.90 26.81 26.77 0.0M
2023-10-27 27.25 27.25 27.04 26.86 0.0M
2023-10-26 27.21 27.33 27.17 27.42 0.0M
2023-10-25 27.25 27.34 27.25 27.26 0.0M
2023-10-24 26.73 27.06 26.73 27.32 0.0M
2023-10-23 27.26 27.26 27.00 27.04 0.0M
2023-10-20 27.39 27.39 27.39 27.40 0.0M
2023-10-19 27.75 27.75 27.70 27.67 0.0M
2023-10-18 28.00 28.02 28.00 27.99 0.0M
2023-10-17 27.99 27.99 27.99 28.07 0.0M
2023-10-16 27.89 27.89 27.89 28.04 0.0M
2023-10-13 27.81 27.81 27.81 27.90 0.0M
2023-10-12 27.91 27.97 27.88 27.79 0.0M
2023-10-11 27.73 27.80 27.73 27.71 0.0M
2023-10-10 27.68 27.84 27.64 27.80 0.0M
2023-10-09 27.10 27.50 27.10 27.51 0.0M
2023-10-06 27.23 27.23 26.96 27.03 0.0M
2023-10-05 27.39 27.39 27.39 27.24 0.0M
2023-10-04 27.41 27.41 27.17 27.25 0.0M
2023-10-03 27.70 27.70 27.36 27.37 0.0M
2023-10-02 28.04 28.04 27.70 27.69 0.0M
2023-09-29 27.95 27.95 27.91 28.11 0.0M
2023-09-28 28.07 28.07 28.03 27.94 0.0M
2023-09-27 28.06 28.15 28.06 28.07 0.0M
2023-09-26 28.30 28.30 28.24 28.15 0.0M
2023-09-25 28.25 28.25 28.22 28.30 0.0M
2023-09-22 28.34 28.43 28.34 28.27 0.0M
2023-09-21 28.74 28.74 28.52 28.56 0.0M
2023-09-20 28.69 28.69 28.69 28.83 0.0M
2023-09-19 28.78 28.78 28.73 28.69 0.0M
2023-09-18 28.94 28.94 28.94 28.79 0.0M
2023-09-15 29.14 29.19 29.14 29.01 0.0M
2023-09-14 28.43 28.45 28.43 28.96 0.0M
2023-09-13 28.81 28.81 28.81 28.73 0.0M
2023-09-12 28.70 28.70 28.70 28.83 0.0M
2023-09-11 28.77 28.77 28.75 28.75 0.0M
2023-09-08 28.63 28.63 28.63 28.75 0.0M
2023-09-07 28.60 28.62 28.60 28.69 0.0M
2023-09-06 28.73 28.73 28.65 28.60 0.0M
2023-09-05 28.95 29.16 28.95 28.90 0.0M
2023-09-04 28.99 28.99 28.89 28.91 0.0M
2023-09-01 28.87 28.93 28.87 29.02 0.0M
2023-08-31 28.89 28.96 28.89 28.99 0.0M
2023-08-30 28.92 28.92 28.72 28.70 0.0M
2023-08-29 28.86 29.00 28.82 28.83 0.0M
2023-08-28 28.70 28.89 28.70 28.84 0.0M
2023-08-25 28.61 28.61 28.61 28.77 0.0M
2023-08-24 28.50 28.50 28.44 28.68 0.0M
2023-08-23 28.46 28.63 28.38 28.41 0.0M
2023-08-22 28.32 28.49 28.32 28.44 0.0M
2023-08-21 28.55 28.58 28.55 28.32 0.0M
2023-08-18 28.54 28.59 28.51 28.60 0.0M
2023-08-17 28.58 28.58 28.51 28.68 0.0M
2023-08-16 28.57 28.63 28.53 28.62 0.0M
2023-08-15 28.90 28.90 28.86 28.65 0.0M
2023-08-14 29.07 29.07 29.06 28.92 0.0M
2023-08-11 28.88 28.88 28.85 29.01 0.0M
2023-08-10 28.91 28.97 28.91 28.97 0.0M
2023-08-09 28.91 28.91 28.85 28.94 0.0M
2023-08-08 28.77 28.77 28.73 28.70 0.0M
2023-08-07 28.77 28.87 28.77 28.84 0.0M
2023-08-04 28.96 28.96 28.79 28.84 0.0M
2023-08-03 29.22 29.22 28.94 28.91 0.0M
2023-08-02 29.03 29.03 29.03 29.19 0.0M
2023-08-01 29.40 29.40 29.39 29.19 0.0M
2023-07-31 29.21 29.21 29.21 29.30 0.0M
2023-07-28 29.29 29.30 29.21 29.28 0.0M
2023-07-27 29.14 29.14 29.14 29.37 0.0M
2023-07-26 29.11 29.22 29.10 29.15 0.0M
2023-07-25 29.06 29.06 29.06 29.22 0.0M
2023-07-24 28.72 28.98 28.72 29.03 0.0M
2023-07-21 28.75 28.75 28.75 28.77 0.0M
2023-07-20 28.42 28.53 28.42 28.58 0.0M
2023-07-19 28.08 28.38 28.08 28.29 0.0M
2023-07-18 27.86 28.17 27.86 28.18 0.0M
2023-07-17 28.07 28.07 28.00 27.96 0.0M
2023-07-14 28.37 28.37 28.37 28.08 0.0M
2023-07-13 28.50 28.50 28.44 28.41 0.0M
2023-07-12 28.67 28.75 28.66 28.58 0.0M
2023-07-11 28.31 28.48 28.31 28.60 0.0M
2023-07-10 28.43 28.45 28.43 28.33 0.0M
2023-07-07 28.60 28.60 28.60 28.59 0.0M
2023-07-06 28.85 28.85 28.63 28.56 0.0M
2023-07-05 28.85 28.85 28.85 28.95 0.0M
2023-07-04 28.89 28.89 28.86 28.86 0.0M
2023-07-03 28.62 28.62 28.49 28.84 0.0M
2023-06-30 28.53 28.65 28.49 28.44 0.0M
2023-06-29 28.23 28.28 28.23 28.34 0.0M
2023-06-28 28.21 28.25 28.21 28.18 0.0M
2023-06-27 28.20 28.27 28.20 28.20 0.0M
2023-06-26 27.85 27.85 27.75 27.98 0.0M
2023-06-23 27.95 28.15 27.95 27.98 0.0M
2023-06-22 28.06 28.06 28.04 27.93 0.0M
2023-06-21 28.36 28.36 28.31 28.30 0.0M
2023-06-20 28.60 28.60 28.60 28.42 0.0M
2023-06-19 28.68 28.68 28.68 28.62 0.0M
2023-06-16 28.52 28.69 28.48 28.66 0.0M
2023-06-15 28.59 28.61 28.39 28.48 0.0M
2023-06-14 29.11 29.18 29.08 29.11 0.0M
2023-06-13 28.94 29.04 28.80 29.11 0.0M
2023-06-12 29.05 29.05 29.01 28.93 0.0M
2023-06-09 28.92 29.11 28.92 28.98 0.0M
2023-06-08 29.27 29.33 28.84 28.84 0.0M
2023-06-07 28.88 28.88 28.88 29.03 0.0M
2023-06-06 28.45 28.79 28.45 28.78 0.0M
2023-06-05 28.61 28.73 28.61 28.59 0.0M
2023-06-02 27.91 27.96 27.91 28.44 0.0M
2023-06-01 28.09 28.09 27.75 27.95 0.0M
2023-05-31 27.90 28.03 27.90 27.95 0.0M
2023-05-30 28.03 28.03 27.87 27.85 0.0M
2023-05-29 27.96 28.00 27.96 28.04 0.0M
2023-05-26 27.79 27.82 27.79 27.85 0.0M
2023-05-25 28.15 28.15 28.02 27.68 0.0M
2023-05-24 28.28 28.28 28.20 28.12 0.0M
2023-05-23 28.35 28.41 28.33 28.57 0.0M
2023-05-22 28.23 28.26 28.23 28.31 0.0M
2023-05-19 28.46 28.53 28.46 28.32 0.0M
2023-05-18 28.30 28.30 28.26 28.33 0.0M
2023-05-17 27.92 27.92 27.92 28.14 0.0M
2023-05-16 28.26 28.26 28.25 28.04 0.0M
2023-05-15 28.52 28.52 28.52 28.30 0.0M
2023-05-12 28.30 28.32 28.30 28.32 0.0M
2023-05-11 28.54 28.54 28.23 28.26 0.0M
2023-05-10 28.38 28.60 28.38 28.60 0.0M
2023-05-09 28.38 28.38 28.38 28.38 0.0M
2023-05-08 28.38 28.43 28.38 28.43 0.0M
2023-05-05 28.07 28.11 28.07 28.11 0.0M
2023-05-04 28.13 28.13 27.80 27.98 0.0M
2023-05-03 28.44 28.44 28.37 28.37 0.0M
2023-05-02 29.04 29.08 28.33 28.33 0.0M
2023-04-28 28.85 28.85 28.85 28.85 0.0M
2023-04-27 28.39 28.47 28.39 28.47 0.0M
2023-04-26 28.78 28.78 28.48 28.48 0.0M
2023-04-25 28.88 28.88 28.80 28.80 0.0M
2023-04-24 29.05 29.05 29.05 29.05 0.0M
2023-04-21 29.15 29.17 29.15 29.17 0.0M
2023-04-20 29.45 29.45 29.10 29.10 0.0M
2023-04-19 29.40 29.40 29.40 29.40 0.0M
2023-04-18 29.58 29.58 29.58 29.58 0.0M
2023-04-17 29.17 29.22 29.17 29.22 0.0M
2023-04-14 29.08 29.08 29.08 29.08 0.0M
2023-04-13 29.25 29.25 28.85 28.85 0.0M
2023-04-12 29.50 29.58 29.50 29.58 0.0M
2023-04-11 29.47 29.48 29.47 29.48 0.0M
2023-04-06 29.20 29.31 29.20 29.31 0.0M
2023-04-05 28.91 29.07 28.90 29.07 0.0M
2023-04-04 29.20 29.25 29.20 29.25 0.0M
2023-04-03 29.49 29.49 29.31 29.31 0.0M
2023-03-31 28.89 28.89 28.88 28.88 0.0M
2023-03-30 28.93 28.93 28.89 28.89 0.0M
2023-03-29 28.71 28.73 28.68 28.68 0.0M
2023-03-28 28.55 28.55 28.40 28.40 0.0M
2023-03-27 28.57 28.62 28.49 28.58 0.0M
2023-03-24 27.82 27.82 27.72 27.72 0.0M
2023-03-23 27.91 27.91 27.78 27.78 0.0M
2023-03-22 28.73 28.73 28.73 28.73 0.0M
2023-03-21 28.83 28.83 28.83 28.83 0.0M
2023-03-20 28.31 28.78 28.31 28.78 0.0M
2023-03-17 29.02 29.02 28.87 28.87 0.0M
2023-03-16 29.05 29.05 29.05 29.05 0.0M
2023-03-15 29.12 29.29 29.00 29.29 0.0M
2023-03-14 29.23 29.23 29.18 29.18 0.0M
2023-03-13 29.56 29.56 28.74 29.20 0.0M
2023-03-10 29.89 30.09 29.89 30.09 0.0M
2023-03-09 30.84 30.84 30.75 30.75 0.0M
2023-03-08 30.77 30.80 30.70 30.70 0.0M
2023-03-07 30.97 31.00 30.92 30.92 0.0M
2023-03-06 31.18 31.18 31.12 31.12 0.0M
2023-03-03 30.94 30.94 30.94 30.94 0.0M
2023-03-02 30.55 30.70 30.55 30.69 0.0M
2023-03-01 30.92 30.92 30.62 30.62 0.0M
2023-02-28 31.09 31.21 31.09 31.21 0.0M
2023-02-27 31.47 31.53 31.47 31.53 0.0M
2023-02-24 31.46 31.46 31.27 31.27 0.0M
2023-02-23 31.38 31.38 31.38 31.38 0.0M
2023-02-22 31.33 31.33 31.33 31.33 0.0M
2023-02-21 31.64 31.67 31.40 31.40 0.0M
2023-02-20 31.72 31.73 31.63 31.63 0.0M
2023-02-17 31.69 31.69 31.69 31.69 0.0M
2023-02-16 31.97 31.97 31.62 31.62 0.0M
2023-02-15 31.66 31.66 31.66 31.66 0.0M
2023-02-14 31.92 31.92 31.70 31.70 0.0M
2023-02-13 31.72 31.77 31.72 31.77 0.0M
2023-02-10 31.29 31.35 31.29 31.35 0.0M
2023-02-09 31.86 31.88 31.86 31.86 0.0M
2023-02-08 31.95 31.95 31.85 31.85 0.0M
2023-02-07 32.13 32.13 32.00 32.00 0.0M
2023-02-06 31.97 31.97 31.91 31.91 0.0M
2023-02-03 32.19 32.19 31.80 31.80 0.0M
2023-02-02 31.41 32.02 31.41 32.02 0.0M
2023-02-01 31.58 31.58 31.47 31.47 0.0M
2023-01-31 31.44 31.44 31.28 31.28 0.0M
2023-01-30 31.24 31.29 31.10 31.29 0.0M
2023-01-27 31.27 31.41 31.24 31.34 0.0M
2023-01-26 31.28 31.28 31.15 31.24 0.0M
2023-01-25 31.10 31.10 30.90 30.97 0.0M
2023-01-24 31.24 31.30 31.13 31.13 0.0M
2023-01-23 30.90 31.21 30.90 31.21 0.0M
2023-01-20 30.88 30.88 30.78 30.86 0.0M
2023-01-19 31.05 31.05 30.86 30.94 0.0M
2023-01-18 31.74 31.74 31.40 31.40 0.0M
2023-01-17 31.74 31.74 31.74 31.74 0.0M
2023-01-16 31.82 31.82 31.82 31.82 0.0M
2023-01-13 31.82 31.82 31.82 31.82 0.0M
2023-01-12 31.96 31.97 31.83 31.83 0.0M
2023-01-11 31.78 31.79 31.77 31.77 0.0M
2023-01-10 31.65 31.66 31.65 31.66 0.0M
2023-01-09 31.97 32.11 31.84 31.86 0.0M
2023-01-06 31.76 31.76 31.76 31.76 0.0M
2023-01-05 31.74 31.74 31.68 31.68 0.0M
2023-01-04 31.47 31.49 31.40 31.48 0.0M
2023-01-03 31.42 31.78 31.42 31.58 0.0M
2023-01-02 31.32 31.53 31.32 31.53 0.0M