Invesco S&P 500 UCITS ETF (GBP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Feb 2021 |
GBX |
4,836.5 |
4,836.5 |
4,822.75 |
4,822.75 |
4,822.75 |
-80.75 (-1.65%)
|
206 |
| 25 Feb 2021 |
GBX |
4,903.5 |
4,903.5 |
4,903.5 |
4,903.5 |
4,903.5 |
-13 (-0.26%)
|
0 |
| 24 Feb 2021 |
GBX |
4,916.5 |
4,916.5 |
4,916.5 |
4,916.5 |
4,916.5 |
+59 (+1.21%)
|
0 |
| 23 Feb 2021 |
GBX |
4,905.5 |
4,905.5 |
4,857.5 |
4,857.5 |
4,857.5 |
-39.75 (-0.81%)
|
3 |
| 22 Feb 2021 |
GBX |
4,884 |
4,897.25 |
4,884 |
4,897.25 |
4,897.25 |
-55.5 (-1.12%)
|
2,228 |
| 19 Feb 2021 |
GBX |
4,945.5 |
4,952.75 |
4,945.5 |
4,952.75 |
4,952.75 |
+40 (+0.81%)
|
2 |
| 18 Feb 2021 |
GBX |
4,947.5 |
4,947.5 |
4,912.75 |
4,912.75 |
4,912.75 |
-12 (-0.24%)
|
406 |
| 17 Feb 2021 |
GBX |
4,943 |
4,946 |
4,924.75 |
4,924.75 |
4,924.75 |
-31 (-0.63%)
|
49 |
| 16 Feb 2021 |
GBX |
4,982 |
4,982 |
4,955.75 |
4,955.75 |
4,955.75 |
-28 (-0.56%)
|
1,582 |
| 15 Feb 2021 |
GBX |
4,980 |
4,983.75 |
4,980 |
4,983.75 |
4,983.75 |
+43.5 (+0.88%)
|
823 |
| 12 Feb 2021 |
GBX |
4,940.25 |
4,940.25 |
4,940.25 |
4,940.25 |
4,940.25 |
+9 (+0.18%)
|
0 |
| 11 Feb 2021 |
GBX |
4,941.5 |
4,941.5 |
4,931.25 |
4,931.25 |
4,931.25 |
+16.25 (+0.33%)
|
1,218 |
| 10 Feb 2021 |
GBX |
4,944 |
4,944 |
4,915 |
4,915 |
4,915 |
-4.5 (-0.09%)
|
822 |
| 9 Feb 2021 |
GBX |
4,925.5 |
4,925.5 |
4,919.5 |
4,919.5 |
4,919.5 |
+6.75 (+0.14%)
|
1,677 |
| 8 Feb 2021 |
GBX |
4,909 |
4,976 |
4,909 |
4,912.75 |
4,912.75 |
+22.25 (+0.45%)
|
1,605 |
| 5 Feb 2021 |
GBX |
4,892 |
4,892 |
4,890.5 |
4,890.5 |
4,890.5 |
+36.5 (+0.75%)
|
616 |
| 4 Feb 2021 |
GBX |
4,857 |
4,857 |
4,854 |
4,854 |
4,854 |
+33.25 (+0.69%)
|
1,257 |
| 3 Feb 2021 |
GBX |
4,820.75 |
4,820.75 |
4,820.75 |
4,820.75 |
4,820.75 |
-8 (-0.17%)
|
0 |
| 2 Feb 2021 |
GBX |
4,829 |
4,829.5 |
4,828.75 |
4,828.75 |
4,828.75 |
+100.5 (+2.13%)
|
2,241 |
| 1 Feb 2021 |
GBX |
4,728.25 |
4,728.25 |
4,728.25 |
4,728.25 |
4,728.25 |
+24 (+0.51%)
|
0 |
| 29 Jan 2021 |
GBX |
4,739.5 |
4,739.5 |
4,704.25 |
4,704.25 |
4,704.25 |
-93 (-1.94%)
|
898 |
| 28 Jan 2021 |
GBX |
4,797.25 |
4,797.25 |
4,797.25 |
4,797.25 |
4,797.25 |
+23.5 (+0.49%)
|
0 |
| 27 Jan 2021 |
GBX |
4,773.75 |
4,773.75 |
4,773.75 |
4,773.75 |
4,773.75 |
-77.75 (-1.60%)
|
0 |
| 26 Jan 2021 |
GBX |
4,857.5 |
4,921 |
4,851.5 |
4,851.5 |
4,851.5 |
+47.5 (+0.99%)
|
1,047 |
| 25 Jan 2021 |
GBX |
4,855.5 |
4,855.5 |
4,804 |
4,804 |
4,804 |
-27.25 (-0.56%)
|
404 |
| 22 Jan 2021 |
GBX |
4,834 |
4,834 |
4,831.25 |
4,831.25 |
4,831.25 |
-20.75 (-0.43%)
|
5,459 |
| 21 Jan 2021 |
GBX |
4,858.5 |
4,863 |
4,852 |
4,852 |
4,852 |
+21.75 (+0.45%)
|
2,776 |
| 20 Jan 2021 |
GBX |
4,830.25 |
4,830.25 |
4,830.25 |
4,830.25 |
4,830.25 |
+66.5 (+1.40%)
|
0 |
| 19 Jan 2021 |
GBX |
4,778.5 |
4,778.5 |
4,763.75 |
4,763.75 |
4,763.75 |
+16.25 (+0.34%)
|
34 |
| 18 Jan 2021 |
GBX |
4,747.5 |
4,747.5 |
4,747.5 |
4,747.5 |
4,747.5 |
-4.25 (-0.09%)
|
0 |
