Invesco Markets Invesco Materials S&P US Sector Ucits ETF
(XLBS)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$526.82
|
$532.26
|
$526.82
|
$532.26
|
240
|
|
16/01/2025
|
$522.32
|
$523.90
|
$522.32
|
$520.79
|
210
|
|
15/01/2025
|
$517.21
|
$520.79
|
$517.21
|
$520.79
|
24
|
|
14/01/2025
|
$512.07
|
$515.57
|
$512.07
|
$514.38
|
838
|
|
13/01/2025
|
$498.02
|
$507.83
|
$498.02
|
$507.83
|
24
|
|
10/01/2025
|
$502.14
|
$506.34
|
$499.64
|
$499.64
|
487
|
|
09/01/2025
|
$505.07
|
$505.69
|
$504.77
|
$504.77
|
242
|
|
08/01/2025
|
$501.74
|
$503.61
|
$501.74
|
$503.61
|
498
|
|
07/01/2025
|
$505.18
|
$505.77
|
$505.18
|
$505.77
|
368
|
|
06/01/2025
|
$499.07
|
$506.70
|
$499.07
|
$505.83
|
1,179
|
|
03/01/2025
|
$501.06
|
$503.71
|
$498.92
|
$499.06
|
4
|
|
02/01/2025
|
$508.32
|
$507.78
|
$503.34
|
$503.86
|
1
|
|
01/01/2025
|
$508.32
|
$505.10
|
$502.00
|
$504.52
|
0
|
|
31/12/2024
|
$508.32
|
$505.10
|
$502.00
|
$504.52
|
0
|
|
30/12/2024
|
$508.32
|
$508.32
|
$502.81
|
$502.80
|
51
|
|
27/12/2024
|
$511.01
|
$511.65
|
$507.49
|
$510.86
|
165
|
|
26/12/2024
|
$506.86
|
$511.03
|
$509.96
|
$509.95
|
6
|
|
25/12/2024
|
$506.86
|
$511.03
|
$509.96
|
$509.95
|
6
|
|
24/12/2024
|
$506.86
|
$511.03
|
$509.96
|
$509.95
|
6
|
|
23/12/2024
|
$506.86
|
$512.91
|
$505.49
|
$511.49
|
0
|
|
20/12/2024
|
$506.86
|
$511.49
|
$506.14
|
$511.49
|
154
|
|
19/12/2024
|
$510.87
|
$516.39
|
$508.34
|
$508.33
|
59
|
|
18/12/2024
|
$525.48
|
$525.69
|
$525.37
|
$525.37
|
272
|
|
17/12/2024
|
$527.99
|
$528.13
|
$525.98
|
$525.98
|
106
|
|
16/12/2024
|
$532.79
|
$534.01
|
$531.41
|
$531.41
|
30
|
|
13/12/2024
|
$534.88
|
$534.88
|
$533.55
|
$534.51
|
70
|
|
12/12/2024
|
$540.96
|
$541.04
|
$539.17
|
$539.46
|
188
|
|
11/12/2024
|
$544.43
|
$544.43
|
$542.11
|
$542.10
|
43
|
|
10/12/2024
|
$548.50
|
$548.78
|
$544.14
|
$544.87
|
292
|
|
09/12/2024
|
$549.92
|
$552.95
|
$549.92
|
$552.74
|
326
|
|
06/12/2024
|
$551.18
|
$551.18
|
$550.78
|
$550.78
|
20
|
|
05/12/2024
|
$562.07
|
$562.07
|
$549.05
|
$549.05
|
162
|
|
04/12/2024
|
$558.84
|
$563.15
|
$557.49
|
$560.01
|
1,356
|
|
03/12/2024
|
$566.45
|
$566.45
|
$563.67
|
$563.67
|
1,401
|
|
02/12/2024
|
$566.23
|
$566.23
|
$561.70
|
$562.27
|
2,111
|
|
29/11/2024
|
$562.69
|
$565.20
|
$562.69
|
$565.20
|
277
|
|
28/11/2024
|
$567.67
|
$566.45
|
$564.27
|
$564.27
|
0
|
|
27/11/2024
|
$567.67
|
$567.67
|
$564.05
|
$564.05
|
178
|
|
26/11/2024
|
$564.62
|
$562.91
|
$562.22
|
$562.91
|
0
|
|
25/11/2024
|
$564.62
|
$566.41
|
$564.62
|
$566.41
|
189
|
|
22/11/2024
|
$561.34
|
$561.49
|
$560.09
|
$555.80
|
40
|
|
21/11/2024
|
$551.88
|
$555.80
|
$550.64
|
$555.80
|
424
|
|
20/11/2024
|
$547.47
|
$547.84
|
$546.54
|
$546.54
|
609
|
|
19/11/2024
|
$547.16
|
$548.23
|
$545.85
|
$546.31
|
6
|
|
18/11/2024
|
$547.16
|
$549.31
|
$547.13
|
$547.58
|
742
|
|
15/11/2024
|
$547.41
|
$548.19
|
$545.74
|
$551.41
|
152
|
|
14/11/2024
|
$552.94
|
$552.94
|
$551.41
|
$551.41
|
582
|
|
13/11/2024
|
$558.15
|
$553.36
|
$547.66
|
$553.35
|
0
|
|
12/11/2024
|
$558.15
|
$558.29
|
$553.17
|
$562.96
|
179
|
|
11/11/2024
|
$566.56
|
$567.61
|
$562.49
|
$562.96
|
81
|
|
08/11/2024
|
$567.79
|
$567.79
|
$564.72
|
$564.72
|
180
|
|
07/11/2024
|
$565.90
|
$568.66
|
$565.84
|
$568.66
|
122
|
|
06/11/2024
|
$565.64
|
$566.08
|
$565.64
|
$566.08
|
6
|
|
05/11/2024
|
$557.19
|
$559.94
|
$557.19
|
$559.94
|
217
|
|
04/11/2024
|
$557.58
|
$561.99
|
$557.58
|
$557.70
|
2,002
|
|
01/11/2024
|
$556.70
|
$556.70
|
$551.84
|
$556.70
|
3,105
|
|
31/10/2024
|
$560.10
|
$562.94
|
$556.73
|
$560.41
|
2,356
|
|
30/10/2024
|
$562.67
|
$565.12
|
$562.67
|
$565.12
|
15
|
|
29/10/2024
|
$567.08
|
$568.23
|
$563.92
|
$563.92
|
750
|
|
28/10/2024
|
$574.93
|
$566.57
|
$560.58
|
$566.57
|
0
|
|
25/10/2024
|
$574.93
|
$568.17
|
$563.33
|
$566.24
|
0
|
|
24/10/2024
|
$574.93
|
$576.50
|
$565.22
|
$574.21
|
0
|
|
23/10/2024
|
$574.93
|
$578.04
|
$574.21
|
$574.92
|
11
|
|
22/10/2024
|
$579.62
|
$579.62
|
$574.92
|
$574.92
|
4
|
|
21/10/2024
|
$582.90
|
$586.16
|
$579.91
|
$579.91
|
0
|
|
18/10/2024
|
$582.90
|
$586.52
|
$581.89
|
$584.85
|
0
|
|
17/10/2024
|
$582.90
|
$582.90
|
$582.38
|
$582.38
|
39
|
|
16/10/2024
|
$571.62
|
$582.84
|
$577.23
|
$581.34
|
0
|
|
15/10/2024
|
$571.62
|
$580.86
|
$575.51
|
$580.85
|
0
|
|
14/10/2024
|
$571.62
|
$575.60
|
$571.42
|
$575.59
|
1,227
|
|
11/10/2024
|
$570.60
|
$575.30
|
$570.60
|
$575.30
|
47
|
|
10/10/2024
|
$571.41
|
$571.41
|
$567.82
|
$571.09
|
59
|
|
09/10/2024
|
$564.34
|
$569.31
|
$564.34
|
$569.31
|
200
|
|
08/10/2024
|
$566.06
|
$566.44
|
$562.60
|
$564.71
|
2,884
|
|
07/10/2024
|
$569.35
|
$571.09
|
$567.53
|
$567.53
|
409
|
|
04/10/2024
|
$565.49
|
$568.43
|
$565.49
|
$566.31
|
746
|
|
03/10/2024
|
$575.11
|
$570.10
|
$567.30
|
$567.30
|
1
|
|
02/10/2024
|
$575.11
|
$576.59
|
$574.55
|
$576.19
|
4,973
|
|
01/10/2024
|
$574.84
|
$575.91
|
$574.84
|
$575.91
|
1,364
|
|
30/09/2024
|
$581.96
|
$582.81
|
$575.60
|
$575.60
|
1,024
|
|
27/09/2024
|
$582.61
|
$584.23
|
$582.61
|
$584.23
|
93
|
|
26/09/2024
|
$574.03
|
$580.78
|
$574.03
|
$580.78
|
504
|
|
25/09/2024
|
$574.85
|
$574.85
|
$571.58
|
$571.58
|
1
|
|
24/09/2024
|
$567.95
|
$573.75
|
$567.95
|
$573.75
|
1,196
|
|
23/09/2024
|
$561.21
|
$565.26
|
$561.21
|
$565.26
|
54
|
|
20/09/2024
|
$556.61
|
$566.02
|
$557.85
|
$559.63
|
0
|
|
19/09/2024
|
$556.61
|
$567.60
|
$556.97
|
$556.97
|
0
|
|
18/09/2024
|
$556.61
|
$556.97
|
$556.60
|
$556.97
|
19
|
|
17/09/2024
|
$558.48
|
$560.62
|
$558.48
|
$560.62
|
2
|
|
16/09/2024
|
$555.00
|
$555.00
|
$553.04
|
$553.04
|
2
|
|
13/09/2024
|
$541.81
|
$554.57
|
$543.08
|
$543.08
|
0
|
|
12/09/2024
|
$541.81
|
$546.53
|
$543.08
|
$532.30
|
0
|
|
11/09/2024
|
$541.81
|
$538.47
|
$532.30
|
$532.30
|
0
|
|
10/09/2024
|
$541.81
|
$547.56
|
$540.25
|
$540.24
|
0
|
|
09/09/2024
|
$541.81
|
$542.64
|
$535.81
|
$540.85
|
0
|
|
06/09/2024
|
$541.81
|
$543.65
|
$536.86
|
$536.85
|
0
|
|
05/09/2024
|
$541.81
|
$543.39
|
$541.81
|
$541.81
|
34
|
|
04/09/2024
|
$549.26
|
$549.26
|
$549.07
|
$549.07
|
6
|
|
03/09/2024
|
$559.94
|
$561.21
|
$551.61
|
$552.81
|
4
|
|
02/09/2024
|
$559.88
|
$559.73
|
$557.76
|
$556.34
|
0
|
|
30/08/2024
|
$559.88
|
$559.88
|
$556.34
|
$556.34
|
2
|
|
29/08/2024
|
$554.72
|
$555.83
|
$551.16
|
$555.83
|
0
|
|
28/08/2024
|
$554.72
|
$555.30
|
$552.61
|
$553.59
|
8
|
|
27/08/2024
|
$555.46
|
$557.78
|
$553.28
|
$553.28
|
5
|
|
26/08/2024
|
$547.62
|
$547.77
|
$544.39
|
$544.39
|
45
|
|
23/08/2024
|
$547.62
|
$547.77
|
$544.39
|
$544.39
|
45
|
|
22/08/2024
|
$547.62
|
$547.77
|
$544.39
|
$544.39
|
45
|
|
21/08/2024
|
$542.38
|
$546.04
|
$542.38
|
$546.04
|
12
|
|
20/08/2024
|
$540.34
|
$544.56
|
$539.93
|
$542.14
|
0
|
|
19/08/2024
|
$540.34
|
$541.74
|
$540.28
|
$538.06
|
29
|
|
16/08/2024
|
$538.26
|
$538.64
|
$537.70
|
$538.06
|
55
|
|
15/08/2024
|
$532.17
|
$538.48
|
$532.17
|
$538.48
|
89
|
|
14/08/2024
|
$531.96
|
$531.96
|
$529.28
|
$529.28
|
14
|
|
13/08/2024
|
$526.29
|
$528.26
|
$526.29
|
$528.26
|
72
|
|
12/08/2024
|
$526.28
|
$528.15
|
$526.28
|
$526.28
|
34
|
|
09/08/2024
|
$531.00
|
$531.00
|
$524.10
|
$527.70
|
83
|
|
08/08/2024
|
$525.08
|
$528.36
|
$524.87
|
$528.36
|
28
|
|
07/08/2024
|
$531.46
|
$532.76
|
$531.46
|
$527.72
|
29
|
|
06/08/2024
|
$528.42
|
$530.41
|
$526.04
|
$527.72
|
53
|
|
05/08/2024
|
$531.67
|
$535.32
|
$521.13
|
$524.53
|
498
|
|
02/08/2024
|
$547.41
|
$550.56
|
$531.16
|
$531.16
|
1,093
|
|
01/08/2024
|
$549.46
|
$550.29
|
$546.94
|
$546.94
|
1,127
|
|
31/07/2024
|
$547.03
|
$550.99
|
$547.40
|
$550.99
|
0
|
|
30/07/2024
|
$547.03
|
$547.04
|
$543.53
|
$543.53
|
79
|
|
29/07/2024
|
$544.62
|
$545.74
|
$542.30
|
$544.79
|
69
|
|
26/07/2024
|
$540.19
|
$542.25
|
$537.95
|
$537.77
|
71
|
|
25/07/2024
|
$534.84
|
$537.77
|
$530.56
|
$537.77
|
94
|
|
24/07/2024
|
$540.07
|
$542.44
|
$539.39
|
$539.39
|
136
|
|
23/07/2024
|
$539.86
|
$539.86
|
$539.86
|
$539.86
|
133
|
|
22/07/2024
|
$539.45
|
$539.66
|
$535.21
|
$537.54
|
13
|
|
19/07/2024
|
$542.01
|
$542.01
|
$536.15
|
$536.16
|
3
|
|
18/07/2024
|
$550.47
|
$550.47
|
$546.04
|
$546.97
|
172
|