Invesco S&P 500 High Dividend Low Volatility UCITS ETF (LON:HDLV)
London · Delayed Price · Currency is GBP · Price in USD 37.10
+0.17 (0.46%)
Sep 5, 2025, 4:27 PM BST
LON:HDLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.07 | 37.29 | 36.91 | 37.10 | 37.10 | 0.49% | 14,883 |
| Sep 4, 2025 | 36.90 | 37.12 | 36.89 | 36.92 | 36.92 | 0.54% | 11,552 |
| Sep 3, 2025 | 36.62 | 36.79 | 36.61 | 36.72 | 36.72 | -0.16% | 48,694 |
| Sep 2, 2025 | 37.12 | 37.12 | 36.76 | 36.78 | 36.78 | -0.94% | 679,447 |
| Sep 1, 2025 | 37.07 | 37.18 | 37.04 | 37.13 | 37.13 | 0.49% | 1,220 |
| Aug 29, 2025 | 36.82 | 37.03 | 36.77 | 36.95 | 36.95 | 0.76% | 10,745 |
| Aug 28, 2025 | 37.15 | 37.29 | 36.64 | 36.67 | 36.67 | -0.54% | 585,910 |
| Aug 27, 2025 | 36.80 | 36.98 | 36.73 | 36.87 | 36.87 | 0.52% | 13,245 |
| Aug 26, 2025 | 36.86 | 36.93 | 36.68 | 36.68 | 36.68 | -1.50% | 24,931 |
| Aug 22, 2025 | 36.70 | 37.31 | 36.70 | 37.24 | 37.24 | 1.42% | 9,688 |
| Aug 21, 2025 | 36.66 | 36.73 | 36.51 | 36.72 | 36.72 | 0.11% | 71,502 |
| Aug 20, 2025 | 36.59 | 36.98 | 36.56 | 36.68 | 36.68 | 0.41% | 1,615 |
| Aug 19, 2025 | 36.49 | 36.60 | 35.84 | 36.53 | 36.53 | 0.61% | 18,075 |
| Aug 18, 2025 | 36.38 | 36.57 | 36.20 | 36.31 | 36.31 | - | 2,868 |
| Aug 15, 2025 | 36.44 | 36.51 | 36.30 | 36.31 | 36.31 | 0.08% | 1,088 |
| Aug 14, 2025 | 36.59 | 36.63 | 36.15 | 36.28 | 36.28 | -0.22% | 6,159 |
| Aug 13, 2025 | 36.09 | 36.39 | 36.05 | 36.36 | 36.36 | 1.11% | 34,200 |
| Aug 12, 2025 | 35.82 | 36.08 | 35.82 | 35.96 | 35.96 | 0.53% | 11,395 |
| Aug 11, 2025 | 36.04 | 36.20 | 35.77 | 35.77 | 35.77 | -0.42% | 7,001 |
| Aug 8, 2025 | 35.95 | 36.12 | 35.92 | 35.92 | 35.92 | 0.62% | 19,402 |
| Aug 7, 2025 | 35.80 | 36.00 | 35.70 | 35.70 | 35.70 | -0.94% | 23,682 |
| Aug 6, 2025 | 36.15 | 36.20 | 35.91 | 36.04 | 36.04 | 0.42% | 11,999 |
| Aug 5, 2025 | 35.92 | 36.10 | 35.85 | 35.89 | 35.89 | 0.34% | 1,267 |
| Aug 4, 2025 | 35.63 | 36.10 | 35.55 | 35.77 | 35.77 | 0.99% | 8,410 |
| Aug 1, 2025 | 35.57 | 35.96 | 35.30 | 35.42 | 35.42 | -0.92% | 30,954 |
| Jul 31, 2025 | 35.74 | 35.88 | 35.66 | 35.75 | 35.75 | -1.22% | 63,249 |
| Jul 30, 2025 | 35.99 | 36.65 | 35.99 | 36.19 | 36.19 | -0.19% | 12,485 |
| Jul 29, 2025 | 36.10 | 36.29 | 36.05 | 36.26 | 36.26 | -0.17% | 4,734 |
| Jul 28, 2025 | 36.65 | 36.78 | 36.19 | 36.32 | 36.32 | -0.06% | 10,247 |
| Jul 25, 2025 | 36.63 | 36.73 | 36.34 | 36.34 | 36.34 | -0.95% | 2,335 |
| Jul 24, 2025 | 36.78 | 37.00 | 36.63 | 36.69 | 36.69 | -0.08% | 4,811 |
| Jul 23, 2025 | 36.73 | 36.83 | 36.70 | 36.72 | 36.72 | 0.85% | 21,214 |
| Jul 22, 2025 | 36.07 | 36.54 | 36.02 | 36.41 | 36.41 | 0.55% | 19,674 |
| Jul 21, 2025 | 36.07 | 36.21 | 36.03 | 36.21 | 36.21 | 0.44% | 41,104 |
| Jul 18, 2025 | 36.08 | 36.15 | 35.96 | 36.05 | 36.05 | 0.45% | 21,112 |
| Jul 17, 2025 | 35.80 | 35.97 | 35.68 | 35.89 | 35.89 | 0.45% | 50,595 |
| Jul 16, 2025 | 35.66 | 35.88 | 35.61 | 35.73 | 35.73 | -0.20% | 43,021 |
| Jul 15, 2025 | 36.17 | 36.58 | 35.80 | 35.80 | 35.80 | -0.89% | 21,665 |
| Jul 14, 2025 | 36.03 | 36.25 | 35.88 | 36.12 | 36.12 | 0.17% | 3,926 |
| Jul 11, 2025 | 36.32 | 36.35 | 36.06 | 36.06 | 36.06 | -1.02% | 10,077 |
| Jul 10, 2025 | 36.08 | 36.53 | 35.97 | 36.43 | 36.43 | 1.17% | 21,000 |
| Jul 9, 2025 | 36.15 | 36.25 | 36.01 | 36.01 | 36.01 | -0.19% | 5,105 |
| Jul 8, 2025 | 35.87 | 36.18 | 35.73 | 36.08 | 36.08 | 0.22% | 19,988 |
| Jul 7, 2025 | 36.20 | 36.42 | 36.00 | 36.00 | 36.00 | -0.25% | 9,805 |
| Jul 4, 2025 | 36.10 | 36.27 | 36.03 | 36.09 | 36.09 | -0.44% | 4,940 |
| Jul 3, 2025 | 36.24 | 36.78 | 36.17 | 36.25 | 36.25 | 0.39% | 28,241 |
| Jul 2, 2025 | 36.14 | 36.36 | 35.99 | 36.11 | 36.11 | 0.39% | 9,927 |
| Jul 1, 2025 | 35.43 | 36.04 | 35.32 | 35.97 | 35.97 | 1.87% | 30,154 |
| Jun 30, 2025 | 35.17 | 35.33 | 35.04 | 35.31 | 35.31 | - | 9,539 |
| Jun 27, 2025 | 35.30 | 35.39 | 35.24 | 35.31 | 35.31 | 0.37% | 376 |