Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBP)
Sector: n/a
39,095.00p
317.50p 0.82
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 38,310.00p 39,095.00p 38,965.36p 39,095.00p 13
15/05/2025 38,310.00p 38,817.50p 38,340.00p 38,777.50p 0
14/05/2025 38,310.00p 38,620.00p 38,505.00p 38,505.00p 16
13/05/2025 38,310.00p 39,271.37p 39,183.94p 39,262.50p 29
12/05/2025 38,310.00p 39,537.32p 39,317.50p 39,317.50p 25
09/05/2025 38,310.00p 38,452.50p 38,077.50p 38,265.00p 0
08/05/2025 38,310.00p 38,310.00p 38,255.00p 38,255.00p 12
07/05/2025 38,010.00p 38,010.00p 37,780.00p 37,780.00p 12
06/05/2025 38,190.00p 38,375.00p 37,707.50p 37,922.50p 0
05/05/2025 38,190.00p 38,375.00p 38,190.00p 38,375.00p 15
02/05/2025 38,190.00p 38,375.00p 38,190.00p 38,375.00p 15
01/05/2025 37,625.00p 38,057.50p 37,585.00p 38,057.50p 549
30/04/2025 37,115.00p 37,630.00p 37,581.53p 37,630.00p 25
29/04/2025 37,115.00p 37,437.50p 37,194.07p 37,437.50p 27
28/04/2025 37,115.00p 37,557.50p 37,095.00p 37,197.50p 0
25/04/2025 37,115.00p 37,747.50p 37,150.00p 37,230.00p 0
24/04/2025 37,115.00p 37,475.00p 36,790.00p 37,417.50p 31
23/04/2025 37,515.00p 37,515.00p 37,190.00p 37,190.00p 151
22/04/2025 36,685.00p 36,790.00p 36,115.00p 36,547.50p 0
21/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
18/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
17/04/2025 36,685.00p 36,790.00p 36,620.00p 36,790.00p 107
16/04/2025 37,140.00p 37,140.00p 37,140.00p 37,140.00p 9
15/04/2025 37,205.00p 37,205.00p 37,180.00p 37,180.00p 18
14/04/2025 36,000.00p 37,470.00p 36,300.00p 37,120.00p 0
11/04/2025 36,000.00p 36,300.00p 36,000.00p 36,300.00p 9
10/04/2025 36,677.00p 36,958.00p 36,391.00p 36,391.00p 3
09/04/2025 36,677.00p 35,186.14p 35,184.50p 35,184.50p 2
08/04/2025 36,677.00p 37,060.00p 36,356.00p 36,356.00p 469
07/04/2025 35,212.00p 35,639.50p 34,699.58p 35,639.50p 362
04/04/2025 38,019.00p 38,019.00p 36,971.50p 36,971.50p 1,159
03/04/2025 38,850.00p 38,850.00p 38,080.87p 38,377.00p 1,979
02/04/2025 39,720.00p 40,261.50p 39,703.50p 40,137.50p 0
01/04/2025 39,720.00p 42,495.00p 39,632.50p 40,067.00p 0
31/03/2025 39,720.00p 39,720.00p 39,480.78p 39,720.00p 137
28/03/2025 40,240.00p 40,239.00p 39,712.50p 39,712.50p 2
27/03/2025 40,240.00p 42,595.00p 39,892.50p 40,164.00p 0
26/03/2025 40,240.00p 40,743.00p 40,200.50p 40,473.00p 0
25/03/2025 40,240.00p 40,241.00p 40,200.50p 40,200.50p 105
24/03/2025 39,921.00p 40,381.50p 39,563.00p 40,299.00p 0
21/03/2025 39,921.00p 39,871.09p 39,563.00p 39,563.00p 25
20/03/2025 39,921.00p 40,158.00p 40,128.50p 40,158.00p 4
19/03/2025 39,921.00p 40,325.50p 39,963.00p 40,251.50p 0
18/03/2025 39,921.00p 40,363.00p 39,887.50p 39,990.00p 0
17/03/2025 39,921.00p 39,993.50p 39,921.00p 39,993.50p 39
14/03/2025 39,562.00p 39,690.00p 39,400.74p 39,690.00p 548
13/03/2025 39,544.00p 42,125.00p 38,957.50p 39,264.00p 0
12/03/2025 39,544.00p 39,544.00p 39,326.50p 39,326.50p 679
11/03/2025 40,776.00p 40,249.00p 39,016.50p 39,377.00p 0
10/03/2025 40,776.00p 40,653.00p 40,073.50p 40,249.00p 0
07/03/2025 40,776.00p 40,670.00p 40,289.00p 40,289.00p 9
06/03/2025 40,776.00p 40,955.00p 40,592.97p 40,955.00p 440
05/03/2025 40,898.00p 40,488.00p 40,356.00p 40,405.50p 15
04/03/2025 40,898.00p 40,898.00p 40,407.00p 40,445.50p 13
03/03/2025 41,922.00p 42,490.00p 41,518.50p 41,705.50p 0
28/02/2025 41,922.00p 42,028.00p 41,922.00p 41,954.50p 10
27/02/2025 41,716.00p 43,535.00p 41,716.00p 42,162.00p 0
26/02/2025 41,716.00p 42,170.00p 41,889.15p 42,170.00p 21
25/02/2025 41,716.00p 41,714.50p 41,584.00p 41,714.50p 23
24/02/2025 41,716.00p 41,884.00p 41,716.00p 41,884.00p 107
21/02/2025 42,451.00p 42,670.17p 42,182.50p 42,182.50p 217
20/02/2025 43,073.00p 43,849.50p 42,271.00p 42,398.00p 0
19/02/2025 43,073.00p 43,073.00p 42,848.00p 42,848.00p 400
18/02/2025 43,035.00p 42,970.00p 42,741.13p 42,965.00p 77
17/02/2025 43,035.00p 42,982.50p 42,707.50p 42,799.00p 0
14/02/2025 43,035.00p 43,037.00p 42,956.50p 42,956.50p 202
13/02/2025 42,766.00p 43,940.00p 42,425.50p 42,655.50p 0
12/02/2025 42,766.00p 42,994.00p 42,606.00p 42,655.50p 16
11/02/2025 42,766.00p 43,368.50p 42,766.00p 43,202.50p 0
10/02/2025 42,766.00p 42,921.13p 42,766.00p 42,766.00p 124
07/02/2025 42,852.00p 43,220.00p 42,410.00p 42,772.50p 654
06/02/2025 43,013.00p 43,013.00p 42,883.00p 42,883.00p 891
05/02/2025 42,611.00p 42,664.00p 42,580.00p 42,664.00p 303
04/02/2025 42,968.00p 42,860.03p 42,747.50p 42,968.00p 14
03/02/2025 42,968.00p 42,968.00p 42,523.54p 42,968.00p 41
31/01/2025 42,920.00p 43,264.00p 43,084.50p 43,084.50p 31
30/01/2025 42,920.00p 42,926.00p 42,896.00p 42,906.50p 367
29/01/2025 43,331.00p 43,100.50p 42,626.50p 42,933.50p 0
28/01/2025 43,331.00p 42,822.65p 42,818.00p 42,818.00p 25
27/01/2025 43,331.00p 42,965.00p 42,441.00p 42,607.00p 0
24/01/2025 43,331.00p 43,352.00p 42,965.00p 42,965.00p 801
23/01/2025 43,428.00p 43,222.00p 43,073.67p 43,428.00p 41
22/01/2025 43,428.00p 43,428.00p 43,283.00p 43,428.00p 72
21/01/2025 43,431.00p 43,682.00p 43,523.95p 43,682.00p 34
20/01/2025 43,431.00p 43,614.00p 43,240.00p 43,403.00p 0
17/01/2025 43,431.00p 43,614.00p 43,431.00p 43,614.00p 219
16/01/2025 42,839.00p 42,914.57p 42,798.00p 42,501.50p 260
15/01/2025 42,688.00p 42,688.00p 42,501.50p 42,501.50p 151
14/01/2025 41,940.00p 42,331.00p 41,940.00p 42,181.50p 318
13/01/2025 41,026.00p 41,820.00p 41,026.00p 41,775.50p 697
10/01/2025 40,962.00p 40,962.00p 40,886.00p 40,937.00p 50
09/01/2025 41,085.00p 41,107.00p 41,029.40p 41,077.00p 335
08/01/2025 40,614.00p 40,765.00p 40,597.00p 40,765.00p 27
07/01/2025 40,197.00p 40,563.00p 40,168.81p 40,563.00p 192
06/01/2025 40,077.00p 40,384.00p 40,040.00p 40,384.00p 1,680
03/01/2025 40,333.00p 40,382.00p 40,159.00p 40,208.00p 316
02/01/2025 40,805.00p 40,805.00p 40,720.00p 40,720.00p 199
01/01/2025 40,236.00p 40,236.00p 40,151.92p 40,236.00p 103
31/12/2024 40,236.00p 40,236.00p 40,151.92p 40,236.00p 103
30/12/2024 40,402.00p 40,402.00p 39,967.00p 40,182.00p 90
27/12/2024 40,768.00p 40,947.50p 40,460.50p 40,581.50p 0
26/12/2024 40,768.00p 40,819.50p 40,471.50p 40,747.00p 0
25/12/2024 40,768.00p 40,819.50p 40,471.50p 40,747.00p 0
24/12/2024 40,768.00p 40,819.50p 40,471.50p 40,747.00p 0
23/12/2024 40,768.00p 40,831.00p 40,471.50p 40,471.50p 21
20/12/2024 40,768.00p 40,772.50p 40,023.00p 40,690.50p 0
19/12/2024 40,768.00p 40,768.00p 40,490.00p 40,490.00p 8
18/12/2024 42,010.00p 41,395.00p 41,390.00p 41,395.00p 2
17/12/2024 42,010.00p 41,561.75p 41,386.00p 41,386.00p 12
16/12/2024 42,010.00p 42,251.00p 41,860.00p 41,860.00p 229
13/12/2024 42,189.00p 42,343.00p 42,122.00p 42,343.00p 25
12/12/2024 42,446.00p 42,457.00p 42,300.00p 42,457.00p 209
11/12/2024 43,028.00p 44,310.00p 42,429.00p 42,525.00p 0
10/12/2024 43,028.00p 43,028.00p 42,418.00p 42,753.00p 440
09/12/2024 43,077.00p 43,481.00p 43,077.00p 43,175.00p 816
06/12/2024 44,455.00p 43,259.71p 42,620.00p 43,212.50p 16
05/12/2024 44,455.00p 43,312.67p 43,071.00p 43,071.00p 44
04/12/2024 44,455.00p 44,455.00p 43,926.00p 44,054.00p 38
03/12/2024 44,782.00p 44,782.00p 44,521.00p 44,521.00p 35
02/12/2024 44,625.00p 44,697.24p 44,458.28p 44,474.00p 171
29/11/2024 44,860.00p 44,661.50p 44,302.50p 44,477.00p 0
28/11/2024 44,860.00p 44,663.00p 44,336.50p 44,502.00p 0
27/11/2024 44,860.00p 44,548.00p 44,423.00p 44,534.00p 4
26/11/2024 44,860.00p 45,092.82p 44,855.00p 44,855.00p 71
25/11/2024 44,838.00p 45,154.14p 44,838.00p 45,095.00p 349
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

Market data

Select a section