Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBP)
Sector: n/a
44,906.00p
139.50p 0.31
Last updated: 12:28:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 43,703.00p 45,222.50p 44,085.50p 44,085.50p 0
21/11/2024 43,703.00p 44,085.50p 43,703.00p 44,085.50p 445
20/11/2024 43,320.00p 43,320.00p 43,227.42p 43,233.00p 438
19/11/2024 43,313.00p 43,514.00p 42,931.50p 43,104.00p 0
18/11/2024 43,313.00p 43,361.00p 43,313.00p 43,361.00p 380
15/11/2024 43,603.00p 43,407.00p 43,256.50p 43,371.00p 50
14/11/2024 43,603.00p 43,725.16p 43,371.00p 43,371.00p 588
13/11/2024 43,345.00p 43,489.00p 43,345.00p 43,489.00p 362
12/11/2024 43,718.00p 43,554.90p 43,380.00p 43,380.00p 6
11/11/2024 43,718.00p 43,947.00p 43,718.00p 43,718.00p 84
08/11/2024 43,867.00p 43,867.00p 43,686.50p 43,686.50p 519
07/11/2024 43,770.00p 43,821.50p 43,750.54p 43,821.50p 189
06/11/2024 43,862.00p 43,930.00p 43,862.00p 43,930.00p 28
05/11/2024 43,052.00p 43,052.00p 43,043.00p 43,043.00p 179
04/11/2024 43,280.00p 43,280.00p 43,058.32p 43,151.00p 782
01/11/2024 43,054.00p 43,119.80p 42,932.00p 42,969.50p 123
31/10/2024 43,192.00p 43,553.00p 42,896.00p 43,553.00p 268
30/10/2024 43,525.00p 43,586.00p 43,461.00p 43,461.00p 500
29/10/2024 43,681.00p 43,766.62p 43,370.50p 43,370.50p 141
28/10/2024 43,616.00p 43,625.00p 43,616.00p 43,616.00p 88
25/10/2024 43,840.00p 43,755.50p 43,345.00p 43,630.00p 0
24/10/2024 43,840.00p 43,886.00p 43,285.00p 44,368.50p 401
23/10/2024 44,499.00p 44,625.00p 44,218.50p 44,368.50p 0
22/10/2024 44,499.00p 44,499.00p 44,243.00p 44,320.00p 128
21/10/2024 44,751.00p 44,943.34p 44,675.00p 44,675.00p 93
18/10/2024 44,704.00p 44,981.50p 44,542.00p 44,862.50p 0
17/10/2024 44,704.00p 45,321.00p 44,650.50p 44,776.50p 0
16/10/2024 44,704.00p 44,742.00p 44,704.00p 44,704.00p 26
15/10/2024 44,152.00p 44,405.00p 44,152.00p 44,368.50p 53
14/10/2024 44,011.00p 44,108.50p 43,903.00p 44,108.50p 1,262
11/10/2024 43,516.00p 44,075.50p 43,623.00p 43,993.00p 0
10/10/2024 43,516.00p 43,774.50p 43,502.93p 43,774.50p 80
09/10/2024 43,468.00p 43,523.50p 43,468.00p 43,523.50p 7
08/10/2024 43,286.00p 43,286.00p 43,064.00p 43,158.00p 4,244
07/10/2024 43,493.00p 43,619.50p 43,229.00p 43,389.00p 0
04/10/2024 43,493.00p 43,955.50p 43,084.00p 43,250.50p 0
03/10/2024 43,493.00p 43,600.00p 43,105.50p 43,277.00p 0
02/10/2024 43,493.00p 43,543.00p 43,393.50p 43,393.50p 405
01/10/2024 43,475.00p 43,893.00p 42,921.50p 43,371.50p 0
30/09/2024 43,475.00p 43,535.00p 42,921.50p 42,921.50p 1,015
27/09/2024 43,602.00p 43,602.00p 43,587.24p 43,601.00p 38
26/09/2024 43,029.00p 43,378.00p 43,028.00p 43,320.00p 1,843
25/09/2024 42,565.00p 42,929.08p 42,806.50p 42,806.50p 7
24/09/2024 42,565.00p 42,873.50p 42,564.00p 42,873.50p 897
23/09/2024 41,935.00p 42,356.00p 42,342.36p 42,356.00p 4
20/09/2024 41,935.00p 42,413.00p 42,158.00p 42,158.00p 3
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

Market data

Select a section