Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBP)
Sector: n/a
42,690.00p
518.00p 1.23
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 41,935.00p 42,775.00p 42,172.00p 42,172.00p 0
18/09/2024 41,935.00p 42,588.00p 42,008.50p 42,172.00p 0
17/09/2024 41,935.00p 42,588.00p 42,219.73p 42,588.00p 24
16/09/2024 41,935.00p 42,135.00p 41,914.00p 41,914.00p 3
13/09/2024 41,211.00p 42,162.88p 42,044.50p 41,553.00p 26
12/09/2024 41,211.00p 41,553.00p 41,450.00p 40,882.00p 2
11/09/2024 41,211.00p 42,334.50p 40,695.00p 40,882.00p 0
10/09/2024 41,211.00p 41,490.50p 41,076.00p 41,360.00p 0
09/09/2024 41,211.00p 41,368.50p 41,026.79p 41,368.50p 41
06/09/2024 41,810.00p 42,353.50p 40,752.00p 40,801.50p 0
05/09/2024 41,810.00p 41,528.00p 41,156.50p 41,156.50p 15
04/09/2024 41,810.00p 42,211.00p 41,630.00p 41,762.00p 0
03/09/2024 41,810.00p 42,556.39p 42,156.16p 42,211.00p 37
02/09/2024 41,810.00p 42,734.50p 42,373.00p 42,373.00p 0
30/08/2024 41,810.00p 42,620.00p 42,156.50p 42,373.00p 0
29/08/2024 41,810.00p 42,938.50p 41,850.50p 42,231.50p 0
28/08/2024 41,810.00p 42,088.50p 41,762.00p 41,810.00p 0
27/08/2024 41,810.00p 42,018.01p 41,810.00p 41,810.00p 12
26/08/2024 41,651.00p 41,762.00p 41,603.00p 41,616.50p 58
23/08/2024 41,651.00p 41,762.00p 41,603.00p 41,616.50p 58
22/08/2024 41,651.00p 41,762.00p 41,603.00p 41,616.50p 58
21/08/2024 41,717.00p 41,898.00p 41,373.50p 41,777.00p 0
20/08/2024 41,717.00p 41,710.64p 41,571.00p 41,571.00p 2
19/08/2024 41,717.00p 41,989.50p 41,622.50p 41,714.50p 0
16/08/2024 41,717.00p 41,992.50p 41,554.00p 41,714.50p 0
15/08/2024 41,717.00p 41,853.00p 41,717.00p 41,853.00p 10
14/08/2024 41,835.00p 42,537.50p 41,099.50p 41,216.00p 0
13/08/2024 41,835.00p 41,316.00p 41,006.50p 41,176.50p 0
12/08/2024 41,835.00p 41,499.00p 41,075.50p 41,165.00p 0
09/08/2024 41,835.00p 41,603.50p 41,069.50p 41,325.00p 0
08/08/2024 41,835.00p 41,512.50p 40,856.95p 41,512.50p 35
07/08/2024 41,835.00p 41,895.73p 41,835.00p 41,835.00p 10
06/08/2024 41,481.00p 41,884.00p 41,088.50p 41,559.50p 0
05/08/2024 41,481.00p 41,814.20p 39,883.49p 41,088.50p 385
02/08/2024 41,717.00p 42,890.06p 41,449.00p 41,449.00p 47
01/08/2024 41,717.00p 43,505.50p 42,408.50p 42,786.00p 0
31/07/2024 41,717.00p 42,999.00p 42,395.00p 42,908.00p 0
30/07/2024 41,717.00p 42,503.81p 42,395.00p 42,395.00p 4
29/07/2024 41,717.00p 42,575.90p 42,476.00p 42,476.00p 23
26/07/2024 41,717.00p 42,222.00p 42,034.11p 41,759.00p 57
25/07/2024 41,717.00p 41,759.00p 41,296.12p 41,759.00p 11
24/07/2024 41,717.00p 41,876.76p 41,717.00p 41,746.50p 388
23/07/2024 41,687.00p 41,746.00p 41,687.00p 41,746.00p 12
22/07/2024 41,766.00p 41,766.00p 41,525.00p 41,588.50p 100
19/07/2024 41,865.00p 41,865.00p 41,539.00p 41,539.00p 156
18/07/2024 42,213.00p 42,406.98p 42,181.00p 42,187.00p 788
17/07/2024 42,092.00p 42,247.00p 42,092.00p 42,247.00p 1,021
16/07/2024 42,106.00p 42,106.00p 41,706.98p 42,106.00p 12
15/07/2024 41,470.00p 41,662.00p 41,470.00p 41,662.00p 410
12/07/2024 40,960.00p 41,712.50p 41,246.50p 41,568.00p 0
11/07/2024 40,960.00p 41,360.00p 40,960.00p 41,360.00p 128
10/07/2024 40,825.00p 40,931.00p 40,582.50p 40,821.50p 0
09/07/2024 40,825.00p 40,907.39p 40,825.00p 40,825.00p 18
08/07/2024 40,684.00p 41,102.50p 40,684.00p 40,948.00p 0
05/07/2024 40,684.00p 40,703.08p 40,684.00p 40,684.00p 54
04/07/2024 41,015.00p 41,015.00p 41,015.00p 41,015.00p 4
03/07/2024 40,817.00p 41,167.50p 40,803.50p 40,894.00p 0
02/07/2024 40,817.00p 40,817.00p 40,812.00p 40,812.00p 29
01/07/2024 41,853.00p 41,189.49p 41,101.50p 41,101.50p 22
28/06/2024 41,853.00p 42,007.50p 41,606.50p 41,788.00p 0
27/06/2024 41,853.00p 41,843.00p 41,453.50p 41,608.50p 0
26/06/2024 41,853.00p 41,663.00p 41,561.00p 41,651.50p 13
25/06/2024 41,853.00p 42,325.00p 41,613.50p 41,708.50p 0
24/06/2024 41,853.00p 42,246.00p 42,141.71p 42,246.00p 29
21/06/2024 41,853.00p 42,149.00p 41,773.00p 41,999.00p 0
20/06/2024 41,853.00p 42,700.50p 41,553.00p 41,937.50p 0
19/06/2024 41,853.00p 41,584.78p 41,553.00p 41,553.00p 7
18/06/2024 41,853.00p 41,853.00p 41,704.00p 41,704.00p 9
17/06/2024 41,709.00p 41,640.32p 41,539.22p 41,594.50p 29
14/06/2024 41,709.00p 41,931.50p 41,419.00p 41,616.00p 0
13/06/2024 41,709.00p 41,778.63p 41,505.00p 41,549.50p 4
12/06/2024 41,709.00p 41,762.00p 41,716.00p 41,762.00p 2
11/06/2024 41,709.00p 41,709.00p 41,553.96p 41,709.00p 52
10/06/2024 41,910.00p 41,827.27p 41,770.00p 41,770.00p 4
07/06/2024 41,910.00p 42,051.00p 41,909.00p 42,051.00p 136
06/06/2024 42,114.00p 42,098.00p 42,036.50p 42,036.50p 2
05/06/2024 42,114.00p 42,716.00p 41,674.00p 41,849.50p 0
04/06/2024 42,114.00p 42,048.46p 41,681.50p 41,681.50p 25
03/06/2024 42,114.00p 42,813.19p 42,092.00p 42,092.00p 4
31/05/2024 42,114.00p 42,122.00p 42,068.00p 42,068.00p 403
30/05/2024 41,877.00p 42,106.00p 41,877.00p 42,106.00p 25
29/05/2024 42,645.00p 42,164.74p 42,135.00p 42,135.00p 11
28/05/2024 42,645.00p 42,645.00p 42,448.00p 42,448.00p 61
27/05/2024 42,531.00p 42,606.50p 42,440.00p 42,606.50p 27
24/05/2024 42,531.00p 42,606.50p 42,440.00p 42,606.50p 27
23/05/2024 42,531.00p 42,759.74p 42,524.54p 42,531.00p 33
22/05/2024 42,570.00p 43,091.00p 42,570.00p 42,654.00p 10
21/05/2024 43,092.00p 43,146.63p 43,092.00p 43,092.00p 8
20/05/2024 43,166.00p 43,292.00p 43,141.00p 43,292.00p 424
17/05/2024 43,025.00p 43,078.27p 42,975.46p 43,025.00p 64
16/05/2024 43,003.00p 43,149.28p 43,003.00p 43,003.00p 6
15/05/2024 43,579.00p 43,580.50p 43,124.50p 43,202.50p 0
14/05/2024 43,579.00p 43,494.00p 43,465.50p 43,465.50p 3
13/05/2024 43,579.00p 43,713.33p 43,579.00p 43,579.00p 180
10/05/2024 43,388.00p 43,883.35p 43,666.50p 43,666.50p 1
09/05/2024 43,388.00p 43,541.50p 42,954.00p 43,477.50p 0
08/05/2024 43,388.00p 43,389.00p 43,346.00p 43,346.00p 29
07/05/2024 42,315.00p 43,127.50p 42,315.00p 43,109.50p 0
06/05/2024 42,315.00p 42,315.00p 41,971.31p 42,315.00p 21
03/05/2024 42,315.00p 42,315.00p 41,971.31p 42,315.00p 21
02/05/2024 42,547.00p 42,547.00p 41,940.50p 41,940.50p 532
01/05/2024 42,560.00p 42,279.50p 41,927.49p 42,279.50p 58
30/04/2024 42,560.00p 42,625.00p 42,231.00p 42,231.00p 298
29/04/2024 42,227.00p 42,710.00p 42,561.48p 42,710.00p 23
26/04/2024 42,227.00p 42,530.00p 42,227.00p 42,530.00p 125
25/04/2024 42,397.00p 41,998.04p 41,851.00p 41,851.00p 60
24/04/2024 42,397.00p 42,048.34p 42,016.00p 42,016.00p 47
23/04/2024 42,397.00p 42,508.00p 42,021.50p 42,021.50p 389
22/04/2024 42,518.00p 43,027.50p 42,473.00p 42,635.00p 0
19/04/2024 42,518.00p 42,784.00p 42,234.50p 42,682.50p 0
18/04/2024 42,518.00p 42,772.50p 42,294.50p 42,577.00p 0
17/04/2024 42,518.00p 42,554.00p 42,436.00p 42,452.50p 55
16/04/2024 42,528.00p 42,532.00p 42,428.00p 42,428.00p 752
15/04/2024 43,286.00p 43,286.00p 43,058.00p 43,058.00p 28
12/04/2024 43,124.00p 43,338.67p 43,261.50p 43,261.50p 3
11/04/2024 43,124.00p 43,285.00p 43,112.00p 43,285.00p 967
10/04/2024 43,275.00p 43,515.63p 43,275.00p 43,405.00p 147
09/04/2024 43,678.00p 43,678.00p 43,329.00p 43,329.00p 69
08/04/2024 43,758.00p 43,789.50p 43,402.00p 43,574.00p 0
05/04/2024 43,758.00p 43,561.00p 43,413.03p 43,561.00p 115
04/04/2024 43,758.00p 43,827.50p 43,684.00p 43,827.50p 212
03/04/2024 43,530.00p 43,596.00p 43,593.35p 43,596.00p 23
02/04/2024 43,530.00p 43,999.00p 43,441.00p 43,441.00p 1
01/04/2024 43,530.00p 43,619.50p 43,530.00p 43,619.50p 83
29/03/2024 43,530.00p 43,619.50p 43,530.00p 43,619.50p 83
28/03/2024 43,530.00p 43,619.50p 43,530.00p 43,619.50p 83
27/03/2024 42,958.00p 43,336.00p 42,909.50p 43,174.00p 0
26/03/2024 42,958.00p 42,988.50p 42,958.00p 42,988.50p 52
25/03/2024 42,993.00p 42,993.00p 42,930.00p 42,930.00p 77
22/03/2024 43,194.00p 43,211.00p 43,055.00p 43,055.00p 44
21/03/2024 42,657.00p 43,009.00p 42,657.00p 43,009.00p 87
20/03/2024 42,215.00p 42,502.00p 42,146.00p 42,402.00p 0

Market data

Select a section