Market data

Select a section

Invesco Markets Invesco Materials S&P US Sector Ucits ETF

(XLBS)
Sector: n/a
$539.75
$4.35 0.81
Last updated: 16:36:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $537.30 $537.40 $534.40 $535.40 5
15/07/2025 $548.90 $550.10 $540.90 $540.90 1
14/07/2025 $550.00 $551.50 $549.20 $549.70 9
11/07/2025 $551.00 $553.60 $549.75 $549.75 49
10/07/2025 $553.50 $558.45 $553.50 $558.45 323
09/07/2025 $549.40 $552.80 $549.35 $549.35 0
08/07/2025 $549.40 $549.40 $548.60 $549.35 1
07/07/2025 $551.30 $551.30 $548.30 $548.50 1
04/07/2025 $548.30 $553.50 $548.30 $549.45 0
03/07/2025 $548.30 $553.05 $552.90 $553.05 0
02/07/2025 $548.30 $551.10 $548.00 $551.10 308
01/07/2025 $533.00 $544.95 $530.70 $544.95 1
30/06/2025 $534.20 $536.40 $533.35 $533.35 27
27/06/2025 $533.10 $534.01 $532.60 $533.80 247
26/06/2025 $532.10 $533.20 $525.50 $533.20 141
25/06/2025 $527.20 $531.80 $527.10 $527.10 102
24/06/2025 $531.20 $531.50 $531.04 $531.40 1,176
23/06/2025 $522.50 $522.50 $521.80 $522.50 189
20/06/2025 $520.80 $523.70 $519.90 $523.70 13
19/06/2025 $520.80 $520.80 $519.70 $519.70 2
18/06/2025 $531.90 $527.70 $527.20 $527.20 0
17/06/2025 $531.90 $529.20 $527.50 $527.50 0
16/06/2025 $531.90 $531.90 $528.90 $531.45 2
13/06/2025 $532.50 $532.50 $528.20 $532.50 234
12/06/2025 $527.70 $531.50 $527.60 $531.50 64
11/06/2025 $531.50 $534.40 $533.10 $533.10 0
10/06/2025 $531.50 $535.25 $530.00 $535.25 62
09/06/2025 $533.00 $532.00 $529.90 $532.00 0
06/06/2025 $533.00 $529.30 $529.10 $529.30 0
05/06/2025 $533.00 $533.00 $530.40 $531.15 9
04/06/2025 $521.00 $531.10 $527.80 $531.10 0
03/06/2025 $521.00 $524.20 $519.70 $524.20 110
02/06/2025 $520.90 $524.10 $519.40 $522.30 28
30/05/2025 $522.80 $519.20 $518.20 $518.20 0
29/05/2025 $522.80 $522.80 $519.30 $519.30 30
28/05/2025 $521.90 $525.30 $520.75 $520.75 73
27/05/2025 $514.50 $523.45 $521.00 $523.45 0
26/05/2025 $514.50 $515.30 $513.30 $515.30 0
23/05/2025 $514.50 $515.30 $513.30 $515.30 0
22/05/2025 $514.50 $517.30 $514.15 $514.15 16
21/05/2025 $521.90 $525.60 $521.50 $522.10 16
20/05/2025 $521.30 $524.60 $523.60 $524.60 0
19/05/2025 $521.30 $523.10 $520.10 $523.00 10
16/05/2025 $514.80 $520.70 $515.60 $518.40 10
15/05/2025 $514.80 $515.30 $512.00 $515.30 41
14/05/2025 $521.00 $520.40 $512.05 $512.05 0
13/05/2025 $521.00 $521.10 $520.00 $521.10 45
12/05/2025 $505.90 $521.00 $517.20 $519.50 0
09/05/2025 $505.90 $511.30 $508.80 $508.80 0
08/05/2025 $505.90 $509.50 $505.90 $509.50 10
07/05/2025 $506.30 $507.50 $501.20 $504.50 48
06/05/2025 $508.20 $511.50 $507.00 $507.40 1,994
05/05/2025 $510.10 $510.90 $508.90 $510.10 1,385
02/05/2025 $510.10 $510.90 $508.90 $510.10 1,385
01/05/2025 $502.20 $505.50 $502.00 $505.50 68
30/04/2025 $497.75 $503.40 $502.10 $502.10 73
29/04/2025 $497.75 $502.05 $499.75 $502.05 0
28/04/2025 $497.75 $497.75 $492.95 $497.75 45
25/04/2025 $495.50 $498.10 $495.50 $495.50 81
24/04/2025 $490.05 $497.80 $490.05 $497.80 45
23/04/2025 $498.15 $499.80 $493.65 $494.30 142
22/04/2025 $485.05 $489.45 $481.90 $489.45 10
21/04/2025 $487.85 $488.75 $486.60 $487.35 24
18/04/2025 $487.85 $488.75 $486.60 $487.35 24
17/04/2025 $487.85 $488.75 $486.60 $487.35 24
16/04/2025 $485.50 $491.00 $485.50 $491.00 46
15/04/2025 $492.15 $492.15 $490.00 $491.33 107
14/04/2025 $474.00 $491.50 $488.00 $489.50 0
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

Market data

Select a section