S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz S&p Low Vol (SPLW)
Ivz S&p Low Vol (SPLW) Historical

SPLW Ivz S&p Low Vol

45.16

0.235 (0.52%)

May 31 2024 - Closed

Delayed by 15 minutes

SPLW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	45.16	0.23	0.52%	45.16	45.16	45.16	0
May 30 2024	44.925	0.23	0.51%	44.925	44.925	44.925	0
May 29 2024	44.695	-0.45	-1.00%	44.695	44.695	44.695	0
May 28 2024	45.145	-0.45	-0.99%	45.145	45.145	45.145	0
May 24 2024	45.5975	-0.15	-0.33%	45.5975	45.5975	45.5975	0
May 23 2024	45.7475	-0.39	-0.85%	45.7475	45.7475	45.7475	0
May 22 2024	46.14	0.15	0.32%	46.14	46.14	46.14	0
May 21 2024	45.995	-0.21	-0.45%	45.995	45.995	45.995	0
May 20 2024	46.205	0.09	0.21%	46.205	46.205	46.205	0
May 17 2024	46.11	-0.08	-0.16%	46.11	46.11	46.11	0
May 16 2024	46.185	0.22	0.47%	46.185	46.185	46.185	0
May 15 2024	45.97	0.34	0.73%	45.97	45.97	45.97	0
May 14 2024	45.635	-0.26	-0.57%	45.635	45.635	45.635	0
May 13 2024	45.895	0.17	0.37%	45.895	45.895	45.895	0
May 10 2024	45.725	0.23	0.52%	45.725	45.725	45.725	0
May 09 2024	45.49	0.14	0.31%	45.49	45.49	45.49	0
May 08 2024	45.3475	0.13	0.28%	45.3475	45.3475	45.3475	0
May 07 2024	45.22	0.61	1.36%	45.22	45.22	45.22	0
May 03 2024	44.6125	0.11	0.25%	44.6125	44.6125	44.6125	0
May 02 2024	44.50	-0.12	-0.26%	44.50	44.50	44.50	0
May 01 2024	44.6175	-0.09	-0.20%	44.6175	44.6175	44.6175	0
Apr 30 2024	44.705	-0.16	-0.35%	44.705	44.705	44.705	0
Apr 29 2024	44.8625	0.09	0.21%	44.8625	44.8625	44.8625	0
Apr 26 2024	44.77	-0.07	-0.14%	44.77	44.77	44.77	0
Apr 25 2024	44.835	-0.02	-0.03%	44.835	44.835	44.835	0
Apr 24 2024	44.85	-0.12	-0.26%	44.85	44.85	44.85	0
Apr 23 2024	44.965	0.27	0.60%	44.965	44.965	44.965	0
Apr 22 2024	44.695	0.33	0.73%	44.695	44.695	44.695	0
Apr 19 2024	44.37	0.28	0.64%	44.37	44.37	44.37	0
Apr 18 2024	44.09	0.33	0.76%	44.09	44.09	44.09	0
Apr 17 2024	43.7575	-0.03	-0.07%	43.7575	43.7575	43.7575	0
Apr 16 2024	43.79	-0.39	-0.88%	43.79	43.79	43.79	0
Apr 15 2024	44.1775	-0.10	-0.22%	44.1775	44.1775	44.1775	0
Apr 12 2024	44.275	-0.17	-0.38%	44.275	44.275	44.275	0
Apr 11 2024	44.4425	-0.39	-0.88%	44.4425	44.4425	44.4425	0
Apr 10 2024	44.835	-0.31	-0.68%	44.835	44.835	44.835	0
Apr 09 2024	45.14	-0.12	-0.25%	45.14	45.14	45.14	0
Apr 08 2024	45.255	0.04	0.08%	45.255	45.255	45.255	0
Apr 05 2024	45.22	-0.36	-0.79%	45.22	45.22	45.22	0
Apr 04 2024	45.58	0.04	0.09%	45.58	45.58	45.58	0
Apr 03 2024	45.54	-0.16	-0.35%	45.54	45.54	45.54	0
Apr 02 2024	45.70	-0.33	-0.71%	45.70	45.70	45.70	0
Mar 28 2024	46.0275	0.40	0.87%	46.0275	46.0275	46.0275	0
Mar 27 2024	45.6325	0.30	0.66%	45.6325	45.6325	45.6325	0
Mar 26 2024	45.3325	0.01	0.03%	45.3325	45.3325	45.3325	0
Mar 25 2024	45.32	-0.14	-0.31%	45.32	45.32	45.32	0
Mar 22 2024	45.4625	-0.12	-0.26%	45.4625	45.4625	45.4625	0
Mar 21 2024	45.58	0.10	0.23%	45.58	45.58	45.58	0
Mar 20 2024	45.475	0.12	0.27%	45.475	45.475	45.475	0
Mar 19 2024	45.3525	0.07	0.17%	45.305	45.43	45.265	5,327
Mar 18 2024	45.2775	0.25	0.56%	45.2775	45.2775	45.2775	0
Mar 15 2024	45.025	-0.06	-0.12%	45.025	45.025	45.025	1,166
Mar 14 2024	45.08	-0.34	-0.75%	45.08	45.08	45.08	0
Mar 13 2024	45.42	0.12	0.25%	45.42	45.42	45.42	0
Mar 12 2024	45.305	0.16	0.35%	45.305	45.305	45.305	0
Mar 11 2024	45.145	-0.01	-0.02%	45.145	45.145	45.145	0
Mar 08 2024	45.155	0.09	0.21%	45.155	45.155	45.155	0
Mar 07 2024	45.06	0.06	0.13%	45.335	45.335	44.9725	2
Mar 06 2024	45.00	0.20	0.46%	45.00	45.00	45.00	0
Mar 05 2024	44.795	0.12	0.26%	44.795	44.795	44.795	0
Mar 04 2024	44.68	0.20	0.44%	44.68	44.68	44.68	0

Ivz S&p Low Vol

NLBNPIT1U0J8 20240621 520

NLBNPIT1WYT5 20240920 200

Leonteq Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions