Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Markets II plc - Invesco S&P 500 Equal Weight UCITS ETF (SP2D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
44.74-0.15 (-0.33%)
At close: 09:37AM CET
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 2022------
Nov 25, 202244.9144.9144.8844.8844.88-
Nov 24, 202244.8544.9544.8544.9544.95-
Nov 23, 202245.0345.1744.9644.9944.99-
Nov 22, 202244.6745.0144.6745.0145.01-
Nov 21, 202244.5644.6544.3844.6344.63-
Nov 18, 202243.9244.0443.9244.0444.04-
Nov 17, 202244.2644.2643.6943.7143.71-
Nov 16, 202244.6944.6944.5644.5644.56-
Nov 15, 202244.3444.3744.3444.3744.37-
Nov 14, 202244.8644.9044.7944.9044.90-
Nov 11, 202245.1745.1745.0045.0045.00-
Nov 10, 202243.6743.8843.6743.8843.88-
Nov 09, 202244.1244.1243.9743.9943.99-
Nov 08, 202244.0644.2244.0644.2244.22-
Nov 07, 202244.0044.1543.7843.8643.86-
Nov 04, 202244.0644.4443.6943.7643.76-
Nov 03, 202244.3144.3344.1944.1944.19-
Nov 02, 202245.0645.0844.9044.9044.90-
Nov 01, 202244.9145.0044.9044.9644.96-
Oct 31, 202244.7444.8444.7444.8444.84-
Oct 28, 202243.4944.3543.4944.3544.35-
Oct 27, 202243.5343.8043.5343.8043.80-
Oct 26, 202243.2443.6543.2343.6343.63-
Oct 25, 202243.3643.4243.1643.4243.42-
Oct 24, 202242.7642.7642.7642.7642.76-
Oct 21, 202242.1642.2042.0242.0242.02-
Oct 20, 202242.6542.6542.3542.5642.56-
Oct 19, 202243.0743.0742.8942.8942.89-
Oct 18, 202242.9442.9442.7142.7142.71-
Oct 17, 202241.9742.6241.9742.3242.32-
Oct 14, 202242.9442.9442.8642.8842.88-
Oct 13, 202242.0942.5841.3542.5842.58-
Oct 12, 202242.2842.3142.1642.1642.16-
Oct 11, 202242.0542.3542.0142.3542.35-
Oct 10, 202242.4542.6842.4542.6242.62-
Oct 07, 202243.1543.3043.1543.3043.30-
Oct 06, 202243.2643.5843.2643.3043.30-
Oct 05, 202242.9242.9242.8842.8842.88-
Oct 04, 202242.6142.9842.6142.9842.98-
Oct 03, 202241.3941.3941.3941.3941.39-
Sep 30, 202241.7441.7441.7441.7441.74-
Sep 29, 202242.7642.7642.6742.6742.67-
Sep 28, 202242.3142.9242.2642.9242.92-
Sep 27, 202242.9642.9642.9242.9242.92-
Sep 26, 202242.8142.8142.6242.6242.62-
Sep 23, 202242.9642.9642.9642.9642.96-
Sep 22, 202243.3643.4343.2843.3543.35-
Sep 21, 202243.9743.9743.9743.9743.97-
Sep 20, 202244.1544.1544.1044.1044.10-
Sep 19, 202243.8243.8543.5243.5243.52-
Sep 16, 202244.0244.1543.7343.7343.73-
Sep 15, 202244.7844.8144.7144.7144.71-
Sep 14, 202245.0545.0545.0546.2246.22-
Sep 13, 202246.1646.2246.1646.1346.13-
Sep 12, 202245.6245.6245.6245.6245.62-
Sep 09, 202245.3645.6245.3345.6245.62-
Sep 08, 202245.1945.7645.1945.7645.76-
Sep 07, 202244.4744.7344.4744.7344.73-
Sep 06, 202244.8544.9244.5244.5244.52-
Sep 05, 202244.8844.8844.7244.8144.81-
Sep 02, 202244.8844.8844.2944.7444.74-
Sep 01, 202244.2244.2944.2244.2944.29-
Aug 31, 202244.6945.1544.6945.1045.10-
Aug 30, 202245.7845.7844.9244.9244.92-
Aug 29, 202245.2245.5645.2245.5445.54-
Aug 26, 202247.3447.3447.3447.3447.34-
Aug 25, 202246.4246.9946.3846.9946.99-
Aug 24, 202246.5346.5346.5346.5346.53-
Aug 23, 202246.6946.9246.6946.8846.88-
Aug 22, 202247.0447.0447.0447.0447.04-
Aug 19, 202246.8147.5046.7247.4947.49-
Aug 18, 202247.1247.4447.1247.4447.44-
Aug 17, 202246.8847.6046.8847.2447.24-
Aug 16, 202247.4747.4747.3547.3547.35-
Aug 15, 202246.2146.8846.2146.8846.88-
Aug 12, 202246.3446.3446.3446.3446.34-
Aug 11, 202245.2845.9045.2645.9045.90-
Aug 10, 202245.3445.4645.3445.4645.46-
Aug 09, 202244.9245.6944.9245.2345.23-
Aug 08, 202245.6745.6745.5845.5845.58-
Aug 05, 202244.6345.2744.6345.2745.27-
Aug 04, 202245.5345.5645.3245.3245.32-
Aug 03, 202244.5645.2144.5645.2045.20-
Aug 02, 202245.0345.0345.0345.0345.03-
Aug 01, 202245.1145.1545.0345.0345.03-
Jul 29, 202244.8944.8944.8944.8944.89-
Jul 28, 202243.5144.3343.4944.3344.33-
Jul 27, 202244.0144.0144.0144.0144.01-
Jul 26, 202243.7043.9143.7043.9143.91-
Jul 25, 202243.7243.7243.5143.5143.51-
Jul 22, 202243.1344.1343.1344.1344.13-
Jul 21, 202243.4743.5943.4743.5943.59-
Jul 20, 202242.7643.2942.7643.2943.29-
Jul 19, 202242.1142.9442.1142.9442.94-
Jul 18, 202242.8842.8842.3742.8542.85-
Jul 15, 202242.3342.7042.3342.7042.70-
Jul 14, 202242.4542.4542.0142.0142.01-
Jul 13, 202242.9442.9442.4242.4242.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement