Market data

Select a section

Invesco Markets IVZ Communications US Sector Ucits ETF

(XLCS)
Sector: n/a
$90.75
$0.25 0.28
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $90.73 $90.99 $90.31 $90.75 40,696
15/05/2025 $89.61 $90.56 $89.58 $90.50 5,701
14/05/2025 $89.04 $89.90 $88.89 $89.63 10,208
13/05/2025 $87.94 $89.43 $87.94 $89.43 5,761
12/05/2025 $88.90 $89.08 $87.68 $87.68 2,987
09/05/2025 $87.34 $87.78 $87.07 $87.20 2,129
08/05/2025 $88.02 $88.28 $87.34 $87.69 4,065
07/05/2025 $86.76 $88.49 $86.75 $87.15 30,744
06/05/2025 $86.85 $87.34 $86.42 $87.34 19,530
05/05/2025 $86.48 $87.28 $86.10 $87.23 22,967
02/05/2025 $86.48 $87.28 $86.10 $87.23 22,967
01/05/2025 $85.82 $86.49 $85.49 $86.15 17,780
30/04/2025 $84.88 $84.97 $83.80 $84.10 1,199
29/04/2025 $84.44 $84.52 $83.99 $84.18 9,852
28/04/2025 $84.27 $84.45 $83.57 $83.57 2,359
25/04/2025 $85.06 $85.16 $83.61 $83.61 39,001
24/04/2025 $81.76 $83.37 $81.39 $83.33 12,410
23/04/2025 $82.16 $83.10 $82.06 $82.21 1,696
22/04/2025 $79.06 $80.79 $78.75 $80.79 5,060
21/04/2025 $80.28 $80.39 $79.50 $79.99 1,942
18/04/2025 $80.28 $80.39 $79.50 $79.99 1,942
17/04/2025 $80.28 $80.39 $79.50 $79.99 1,942
16/04/2025 $80.77 $81.31 $80.20 $80.96 9,212
15/04/2025 $81.07 $82.25 $81.07 $81.80 5,583
14/04/2025 $80.93 $81.77 $80.83 $81.27 1,411
11/04/2025 $80.61 $80.64 $79.45 $79.45 141
10/04/2025 $81.20 $82.74 $80.36 $80.36 346
09/04/2025 $74.80 $76.52 $74.80 $75.79 1,106
08/04/2025 $78.32 $79.69 $77.57 $78.41 3,476
07/04/2025 $73.03 $78.32 $72.36 $75.90 1,855
04/04/2025 $79.54 $81.17 $78.07 $78.07 4,613
03/04/2025 $82.36 $82.67 $81.58 $81.93 5,352
02/04/2025 $84.11 $84.31 $83.52 $84.30 20,395
01/04/2025 $83.55 $84.05 $83.28 $84.05 30,487
31/03/2025 $82.94 $83.20 $82.53 $82.74 842
28/03/2025 $85.84 $86.03 $83.93 $83.93 2,066
27/03/2025 $86.41 $86.66 $86.10 $86.39 2,221
26/03/2025 $87.22 $87.56 $86.51 $86.61 2,222
25/03/2025 $85.84 $87.29 $85.82 $86.87 9,006
24/03/2025 $85.89 $86.03 $85.64 $85.76 990
21/03/2025 $84.16 $84.59 $83.56 $84.59 23,916
20/03/2025 $84.24 $85.31 $84.24 $84.50 569
19/03/2025 $83.55 $84.23 $83.49 $84.14 2,166
18/03/2025 $83.08 $84.80 $82.82 $83.19 115
17/03/2025 $83.95 $84.43 $83.44 $84.43 383
14/03/2025 $83.09 $83.55 $82.64 $83.51 634
13/03/2025 $83.69 $83.76 $82.75 $82.75 248
12/03/2025 $82.94 $83.78 $82.94 $83.68 5,728
11/03/2025 $83.99 $84.69 $83.20 $83.43 4,226
10/03/2025 $85.68 $86.52 $84.39 $84.39 1,335
07/03/2025 $86.08 $86.57 $84.98 $85.00 10,724
06/03/2025 $87.45 $87.96 $87.28 $87.56 146
05/03/2025 $87.63 $87.71 $86.58 $86.58 5,601
04/03/2025 $87.45 $88.34 $86.50 $86.62 23,535
03/03/2025 $89.35 $89.57 $88.80 $89.23 25,771
28/02/2025 $87.58 $88.08 $87.50 $87.97 342,460
27/02/2025 $89.20 $89.20 $87.96 $88.78 712
26/02/2025 $88.54 $89.30 $88.54 $89.23 5,156
25/02/2025 $89.48 $89.54 $87.92 $87.92 2,794
24/02/2025 $89.98 $90.33 $89.53 $89.97 557
21/02/2025 $91.26 $91.28 $90.37 $90.70 1,538
20/02/2025 $91.20 $91.29 $90.74 $90.74 22
19/02/2025 $91.19 $91.40 $90.88 $91.14 580
18/02/2025 $92.20 $92.45 $91.22 $91.22 8,918
17/02/2025 $92.25 $93.02 $91.34 $92.32 370
14/02/2025 $91.36 $91.88 $91.36 $91.88 704
13/02/2025 $90.44 $90.96 $90.32 $90.84 1,492
12/02/2025 $90.07 $90.15 $88.92 $89.64 3,024
11/02/2025 $89.99 $89.99 $89.63 $89.75 47,553
10/02/2025 $90.00 $90.25 $89.78 $90.17 289
07/02/2025 $90.18 $90.33 $89.43 $89.63 6,210
06/02/2025 $89.67 $89.96 $89.01 $88.89 5,707
05/02/2025 $89.01 $89.53 $88.73 $90.25 8,349
04/02/2025 $89.15 $90.25 $89.13 $89.67 860
03/02/2025 $88.06 $89.79 $87.69 $89.67 21,431
31/01/2025 $89.73 $89.87 $89.21 $89.86 14,766
30/01/2025 $89.74 $90.08 $88.84 $88.94 1,514
29/01/2025 $89.06 $89.06 $88.73 $89.05 2,925
28/01/2025 $88.06 $88.35 $87.83 $88.21 464
27/01/2025 $86.52 $88.18 $85.98 $88.07 5,047
24/01/2025 $87.10 $87.56 $87.09 $87.46 711
23/01/2025 $86.24 $86.73 $86.04 $86.73 1,185
22/01/2025 $86.82 $87.14 $86.40 $86.63 7,561
21/01/2025 $83.72 $84.63 $83.72 $84.63 69,317
20/01/2025 $83.88 $84.17 $83.65 $83.92 2,931
17/01/2025 $83.88 $83.88 $83.07 $83.88 1,575
16/01/2025 $83.66 $83.78 $83.31 $83.26 4,272
15/01/2025 $82.32 $83.38 $82.01 $83.26 5,874
14/01/2025 $82.55 $82.77 $81.93 $81.98 4,402
13/01/2025 $82.26 $82.50 $81.80 $81.96 1,368
10/01/2025 $84.45 $84.45 $81.83 $82.60 1,107
09/01/2025 $83.73 $83.85 $83.68 $83.72 114
08/01/2025 $83.69 $84.37 $83.57 $83.72 6,417
07/01/2025 $85.12 $85.48 $84.40 $84.75 1,342
06/01/2025 $84.28 $85.32 $84.28 $85.20 843
03/01/2025 $84.41 $84.41 $84.25 $84.27 593
02/01/2025 $84.10 $84.47 $83.94 $84.22 1,515
01/01/2025 $84.84 $84.30 $83.57 $84.17 6
31/12/2024 $84.84 $84.30 $83.57 $84.17 6
30/12/2024 $84.84 $84.84 $83.66 $83.94 14
27/12/2024 $84.28 $86.74 $84.15 $84.54 1,992
26/12/2024 $84.95 $85.29 $84.95 $85.15 68
25/12/2024 $84.95 $85.29 $84.95 $85.15 68
24/12/2024 $84.95 $85.29 $84.95 $85.15 68
23/12/2024 $84.11 $84.89 $84.11 $84.53 2,866
20/12/2024 $83.24 $84.71 $82.49 $84.71 6,630
19/12/2024 $84.46 $84.84 $83.95 $84.83 3,590
18/12/2024 $86.21 $86.66 $86.06 $86.52 2,883
17/12/2024 $86.95 $87.08 $86.62 $86.96 5,908
16/12/2024 $86.74 $87.32 $86.74 $87.20 13,557
13/12/2024 $87.49 $87.70 $86.57 $86.79 2,078
12/12/2024 $87.98 $87.98 $87.57 $87.93 26,565
11/12/2024 $86.92 $87.66 $86.44 $87.58 2,878
10/12/2024 $85.90 $86.21 $85.90 $86.06 2,419
09/12/2024 $86.85 $87.23 $85.16 $85.44 299
06/12/2024 $85.88 $86.84 $85.74 $86.83 3,490
05/12/2024 $86.23 $86.24 $85.99 $86.21 2,382
04/12/2024 $85.99 $86.30 $85.80 $85.80 2,597
03/12/2024 $85.03 $85.63 $85.03 $85.63 18,137
02/12/2024 $84.42 $85.06 $84.03 $84.95 27,482
29/11/2024 $84.28 $84.58 $84.20 $84.55 5,851
28/11/2024 $84.02 $84.13 $84.01 $83.86 845
27/11/2024 $83.83 $84.04 $83.80 $83.86 5,591
26/11/2024 $83.53 $84.00 $83.53 $84.00 1,520
25/11/2024 $83.68 $83.69 $83.60 $83.16 3,362
22/11/2024 $83.54 $83.55 $83.14 $83.16 4,062
21/11/2024 $83.61 $83.93 $82.57 $83.16 58,386
20/11/2024 $83.55 $83.82 $82.74 $83.05 11,324
19/11/2024 $82.18 $82.89 $82.04 $82.76 9,647
18/11/2024 $81.82 $82.70 $81.80 $82.70 22,455

Market data

Select a section