Invesco Markets Invesco Materials S&P US Sector Ucits ETF
(XLBS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$548.14
|
$550.83
|
$548.14
|
$549.77
|
447
|
|
16/07/2024
|
$539.55
|
$546.13
|
$536.78
|
$545.85
|
58
|
|
15/07/2024
|
$540.30
|
$542.02
|
$540.29
|
$540.94
|
47
|
|
12/07/2024
|
$537.00
|
$539.67
|
$535.22
|
$539.67
|
154
|
|
11/07/2024
|
$527.59
|
$534.53
|
$527.59
|
$534.53
|
148
|
|
10/07/2024
|
$523.22
|
$524.02
|
$522.20
|
$524.02
|
2
|
|
09/07/2024
|
$526.83
|
$528.77
|
$521.80
|
$522.05
|
16
|
|
08/07/2024
|
$522.41
|
$529.29
|
$522.41
|
$525.34
|
175
|
|
05/07/2024
|
$521.17
|
$521.17
|
$521.17
|
$521.17
|
4
|
|
04/07/2024
|
$523.52
|
$523.52
|
$523.52
|
$523.52
|
4
|
|
03/07/2024
|
$521.75
|
$523.01
|
$521.75
|
$522.38
|
146
|
|
02/07/2024
|
$516.76
|
$520.70
|
$516.76
|
$517.11
|
45
|
|
01/07/2024
|
$519.59
|
$530.31
|
$518.97
|
$519.71
|
208
|
|
28/06/2024
|
$528.02
|
$528.02
|
$528.02
|
$528.02
|
60
|
|
27/06/2024
|
$527.13
|
$527.13
|
$526.06
|
$526.06
|
5
|
|
26/06/2024
|
$525.81
|
$525.81
|
$525.32
|
$525.81
|
16
|
|
25/06/2024
|
$530.11
|
$530.11
|
$528.46
|
$528.46
|
1
|
|
24/06/2024
|
$531.31
|
$536.32
|
$536.17
|
$536.17
|
0
|
|
21/06/2024
|
$531.31
|
$531.31
|
$530.27
|
$530.27
|
30
|
|
20/06/2024
|
$533.22
|
$533.23
|
$532.20
|
$532.20
|
165
|
|
19/06/2024
|
$529.05
|
$529.88
|
$529.05
|
$529.51
|
38
|
|
18/06/2024
|
$531.47
|
$532.09
|
$529.32
|
$529.32
|
166
|
|
17/06/2024
|
$525.54
|
$527.52
|
$525.33
|
$527.52
|
71
|
|
14/06/2024
|
$528.20
|
$528.56
|
$526.86
|
$527.60
|
275
|
|
13/06/2024
|
$529.48
|
$529.88
|
$529.42
|
$529.88
|
2
|
|
12/06/2024
|
$540.18
|
$540.18
|
$535.86
|
$535.89
|
97
|
|
11/06/2024
|
$531.36
|
$531.36
|
$529.23
|
$530.85
|
87
|
|
10/06/2024
|
$532.71
|
$532.73
|
$531.49
|
$531.49
|
227
|
|
07/06/2024
|
$533.83
|
$537.08
|
$533.83
|
$535.02
|
761
|
|
06/06/2024
|
$536.49
|
$537.40
|
$536.49
|
$537.40
|
30
|
|
05/06/2024
|
$535.10
|
$535.10
|
$532.75
|
$534.84
|
19
|
|
04/06/2024
|
$539.37
|
$542.85
|
$532.00
|
$532.00
|
1,161
|
|
03/06/2024
|
$539.58
|
$539.70
|
$538.23
|
$538.23
|
1,105
|
|
31/05/2024
|
$538.24
|
$538.36
|
$535.29
|
$535.29
|
30,959
|
|
30/05/2024
|
$536.10
|
$536.75
|
$532.25
|
$536.75
|
29,429
|
|
29/05/2024
|
$536.27
|
$537.17
|
$535.18
|
$535.48
|
52
|
|
28/05/2024
|
$544.60
|
$547.05
|
$541.88
|
$543.08
|
110
|
|
27/05/2024
|
$542.30
|
$544.05
|
$541.90
|
$543.04
|
87
|
|
24/05/2024
|
$542.30
|
$544.05
|
$541.90
|
$543.04
|
87
|
|
23/05/2024
|
$542.84
|
$542.84
|
$540.56
|
$540.56
|
41
|
|
22/05/2024
|
$547.64
|
$548.84
|
$542.26
|
$542.92
|
34
|
|
21/05/2024
|
$547.77
|
$548.40
|
$547.15
|
$548.40
|
110
|
|
20/05/2024
|
$548.11
|
$549.82
|
$548.11
|
$549.82
|
392
|
|
17/05/2024
|
$545.37
|
$546.51
|
$544.85
|
$546.51
|
16
|
|
16/05/2024
|
$547.56
|
$547.56
|
$545.11
|
$545.11
|
3
|
|
15/05/2024
|
$550.54
|
$550.54
|
$545.40
|
$547.56
|
27
|
|
14/05/2024
|
$548.44
|
$549.29
|
$544.79
|
$546.77
|
0
|
|
13/05/2024
|
$548.44
|
$548.90
|
$547.29
|
$547.29
|
1
|
|
10/05/2024
|
$548.44
|
$548.44
|
$546.65
|
$546.65
|
82
|