Invesco Markets Invesco Materials S&P US Sector Ucits ETF
(XLBS)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$468.93
|
$480.00
|
$468.93
|
$474.00
|
0
|
|
10/04/2025
|
$468.93
|
$489.66
|
$471.33
|
$471.33
|
0
|
|
09/04/2025
|
$468.93
|
$451.14
|
$448.63
|
$450.13
|
0
|
|
08/04/2025
|
$468.93
|
$469.01
|
$461.62
|
$461.61
|
358
|
|
07/04/2025
|
$456.05
|
$468.37
|
$456.05
|
$456.05
|
6
|
|
04/04/2025
|
$493.14
|
$501.69
|
$478.17
|
$478.17
|
743
|
|
03/04/2025
|
$509.50
|
$511.71
|
$503.71
|
$503.71
|
1,252
|
|
02/04/2025
|
$517.43
|
$520.69
|
$517.43
|
$520.69
|
1,304
|
|
01/04/2025
|
$513.76
|
$518.16
|
$513.76
|
$518.16
|
1,370
|
|
31/03/2025
|
$507.93
|
$513.60
|
$507.63
|
$512.71
|
5
|
|
28/03/2025
|
$518.95
|
$515.57
|
$513.87
|
$513.87
|
0
|
|
27/03/2025
|
$518.95
|
$520.88
|
$518.95
|
$520.53
|
101
|
|
26/03/2025
|
$519.86
|
$521.62
|
$519.86
|
$521.62
|
37
|
|
25/03/2025
|
$520.30
|
$523.59
|
$520.92
|
$520.92
|
0
|
|
24/03/2025
|
$520.30
|
$521.40
|
$517.46
|
$520.30
|
43
|
|
21/03/2025
|
$517.70
|
$517.70
|
$508.79
|
$510.56
|
12
|
|
20/03/2025
|
$521.33
|
$522.38
|
$520.73
|
$520.73
|
0
|
|
19/03/2025
|
$521.33
|
$522.37
|
$520.43
|
$522.36
|
53
|
|
18/03/2025
|
$519.78
|
$519.78
|
$519.75
|
$519.74
|
134
|
|
17/03/2025
|
$511.96
|
$519.50
|
$512.64
|
$519.49
|
0
|
|
14/03/2025
|
$511.96
|
$513.29
|
$507.63
|
$512.66
|
987
|
|
13/03/2025
|
$507.66
|
$512.20
|
$507.66
|
$509.52
|
107
|
|
12/03/2025
|
$511.57
|
$512.83
|
$509.76
|
$510.15
|
782
|
|
11/03/2025
|
$520.32
|
$519.54
|
$505.01
|
$509.70
|
0
|
|
10/03/2025
|
$520.32
|
$520.32
|
$519.54
|
$519.54
|
10
|
|
07/03/2025
|
$527.28
|
$527.28
|
$520.30
|
$520.30
|
735
|
|
06/03/2025
|
$526.27
|
$529.43
|
$522.93
|
$528.49
|
203
|
|
05/03/2025
|
$521.99
|
$521.99
|
$514.68
|
$520.02
|
55
|
|
04/03/2025
|
$521.82
|
$521.82
|
$513.14
|
$513.14
|
1,422
|
|
03/03/2025
|
$532.07
|
$536.98
|
$528.53
|
$528.53
|
1,595
|
|
28/02/2025
|
$528.07
|
$528.07
|
$528.07
|
$528.07
|
207
|
|
27/02/2025
|
$527.47
|
$534.33
|
$532.37
|
$532.36
|
0
|
|
26/02/2025
|
$527.47
|
$535.90
|
$527.90
|
$535.18
|
0
|
|
25/02/2025
|
$527.47
|
$532.20
|
$526.10
|
$527.90
|
0
|
|
24/02/2025
|
$527.47
|
$529.29
|
$527.31
|
$529.29
|
96
|
|
21/02/2025
|
$537.93
|
$537.93
|
$533.18
|
$533.30
|
125
|
|
20/02/2025
|
$544.48
|
$540.22
|
$534.42
|
$535.64
|
0
|
|
19/02/2025
|
$544.48
|
$544.92
|
$537.71
|
$538.81
|
3,129
|
|
18/02/2025
|
$541.23
|
$543.77
|
$537.01
|
$542.48
|
0
|
|
17/02/2025
|
$541.23
|
$539.76
|
$536.05
|
$539.76
|
0
|
|
14/02/2025
|
$541.23
|
$543.74
|
$541.23
|
$541.58
|
160
|
|
13/02/2025
|
$531.55
|
$537.57
|
$529.57
|
$535.79
|
0
|
|
12/02/2025
|
$531.55
|
$530.20
|
$529.57
|
$529.57
|
0
|
|
11/02/2025
|
$531.55
|
$536.84
|
$531.55
|
$529.78
|
7
|
|
10/02/2025
|
$529.78
|
$529.78
|
$529.78
|
$529.78
|
16
|
|
07/02/2025
|
$532.89
|
$532.89
|
$530.65
|
$530.65
|
167
|
|
06/02/2025
|
$535.65
|
$535.65
|
$532.39
|
$534.41
|
1,450
|
|
05/02/2025
|
$533.52
|
$534.41
|
$533.52
|
$534.41
|
155
|
|
04/02/2025
|
$533.69
|
$533.88
|
$533.69
|
$533.89
|
100
|
|
03/02/2025
|
$531.24
|
$533.89
|
$531.24
|
$533.89
|
502
|
|
31/01/2025
|
$536.23
|
$536.23
|
$535.48
|
$535.47
|
141
|
|
30/01/2025
|
$535.99
|
$535.99
|
$533.03
|
$534.88
|
176
|
|
29/01/2025
|
$532.71
|
$533.88
|
$532.71
|
$533.88
|
22
|
|
28/01/2025
|
$532.01
|
$532.01
|
$532.01
|
$532.27
|
146
|
|
27/01/2025
|
$534.20
|
$538.08
|
$526.99
|
$532.27
|
7
|
|
24/01/2025
|
$537.30
|
$537.55
|
$535.17
|
$536.64
|
646
|
|
23/01/2025
|
$531.93
|
$532.16
|
$531.08
|
$532.16
|
23
|
|
22/01/2025
|
$534.64
|
$534.64
|
$534.64
|
$534.64
|
2,274
|
|
21/01/2025
|
$532.94
|
$537.98
|
$532.67
|
$537.98
|
32
|
|
20/01/2025
|
$530.97
|
$534.27
|
$529.42
|
$533.76
|
2
|
|
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
|