Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBP)
Sector: n/a
42,182.50p
-215.50p -0.51
Last updated: 17:03:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section