Invesco S&P 500 High Dividend Recent Share Price (LSE:HDLV)

1 Followers LSE:HDLV - Invesco S&P 500 High Dividend Low Volatility UCITS ETF Invesco S&P 500 High Dividend
Sector: Unknown, Industry: Unknown

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 May 2016	USD	28.51	28.51	28.457	28.47	28.47	+0.19 (+0.67%)	51,863
9 May 2016	USD	28.28	28.28	28.28	28.28	28.28	+0.08 (+0.28%)	55,000
6 May 2016	USD	28.16	28.2	28.16	28.2	28.2	-0.11 (-0.39%)	3,749
5 May 2016	USD	28.5	28.5	28.31	28.31	28.31	-0.065 (-0.23%)	32,161
4 May 2016	USD	28.43	28.43	28.375	28.375	28.375	+0.035 (+0.12%)	727,638
3 May 2016	USD	28.38	28.395	28.34	28.34	28.34	-0.055 (-0.19%)	47,056
29 Apr 2016	USD	28.395	28.395	28.395	28.395	28.395	-0.38 (-1.32%)	0
28 Apr 2016	USD	28.64	28.775	28.64	28.775	28.775	+0.07 (+0.24%)	60,124
27 Apr 2016	USD	28.705	28.705	28.705	28.705	28.705	+0.215 (+0.75%)	0
26 Apr 2016	USD	28.41	28.49	28.4	28.49	28.49	+0.22 (+0.78%)	23,210
25 Apr 2016	USD	28.38	28.39	28.26	28.27	28.27	-0.05 (-0.18%)	34,797
22 Apr 2016	USD	28.28	28.32	28.28	28.32	28.32	-0.135 (-0.47%)	2,975
21 Apr 2016	USD	28.55	28.61	28.436	28.455	28.455	-0.275 (-0.96%)	389,409
20 Apr 2016	USD	28.75	28.75	28.73	28.73	28.73	+0.025 (+0.09%)	3,475
19 Apr 2016	USD	28.72	28.72	28.705	28.705	28.705	+0.19 (+0.67%)	34,000
18 Apr 2016	USD	28.35	28.52	28.35	28.515	28.515	+0.125 (+0.44%)	685
15 Apr 2016	USD	28.34	28.39	28.34	28.39	28.39	+0.02 (+0.07%)	3,345
14 Apr 2016	USD	28.41	28.41	28.37	28.37	28.37	+0.04 (+0.14%)	3,300
13 Apr 2016	USD	28.33	28.33	28.33	28.33	28.33	+0.2 (+0.71%)	0
12 Apr 2016	USD	28.05	28.13	28.05	28.13	28.13	+0.09 (+0.32%)	4,622
11 Apr 2016	USD	28.04	28.04	28.04	28.04	28.04	+0.015 (+0.05%)	0
8 Apr 2016	USD	27.3	28.025	27.3	28.025	28.025	+0.18 (+0.65%)	107
7 Apr 2016	USD	27.845	27.845	27.845	27.845	27.845	-0.095 (-0.34%)	0
6 Apr 2016	USD	28	28	27.8	27.94	27.94	-0.1 (-0.36%)	53,271
5 Apr 2016	USD	28.12	28.12	27.99	28.04	28.04	-0.265 (-0.94%)	58,579
4 Apr 2016	USD	28.55	28.57	28.305	28.305	28.305	+0.12 (+0.43%)	1,948
1 Apr 2016	USD	28.287	28.287	28.185	28.185	28.185	-0.27 (-0.95%)	338,186
31 Mar 2016	USD	28.96	28.96	28.39	28.455	28.455	-0.175 (-0.61%)	5,959
30 Mar 2016	USD	28.68	28.74	28.5542	28.63	28.63	+0.445 (+1.58%)	166,825
29 Mar 2016	USD	28.46	28.46	28.185	28.185	28.185	+0.15 (+0.54%)	124,126

Unicorn Response |