Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBS)
Sector: n/a
$563.65
$3.56 0.63
Last updated: 12:25:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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