Invesco Markets IVZ Communications US Sector Ucits ETF
(XLCS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$82.21
|
$82.36
|
$81.70
|
$82.89
|
4,075
|
|
14/11/2024
|
$82.72
|
$83.44
|
$82.72
|
$82.89
|
2,346
|
|
13/11/2024
|
$82.66
|
$82.69
|
$82.28
|
$82.68
|
2,933
|
|
12/11/2024
|
$82.35
|
$82.67
|
$81.95
|
$81.95
|
7,915
|
|
11/11/2024
|
$81.78
|
$82.09
|
$81.76
|
$82.07
|
3,146
|
|
08/11/2024
|
$81.72
|
$82.02
|
$81.61
|
$81.63
|
765
|
|
07/11/2024
|
$81.03
|
$81.84
|
$80.69
|
$81.79
|
8,445
|
|
06/11/2024
|
$80.38
|
$80.69
|
$79.98
|
$80.56
|
641
|
|
05/11/2024
|
$78.80
|
$79.18
|
$78.54
|
$79.18
|
3,037
|
|
04/11/2024
|
$78.95
|
$79.70
|
$78.68
|
$78.68
|
19,759
|
|
01/11/2024
|
$79.77
|
$79.77
|
$79.25
|
$79.68
|
21,165
|
|
31/10/2024
|
$78.79
|
$79.73
|
$78.52
|
$79.40
|
4,679
|
|
30/10/2024
|
$80.30
|
$80.71
|
$80.00
|
$80.35
|
714
|
|
29/10/2024
|
$78.88
|
$79.22
|
$78.33
|
$79.06
|
762
|
|
28/10/2024
|
$78.54
|
$78.54
|
$78.21
|
$78.46
|
2,317
|
|
25/10/2024
|
$78.93
|
$78.93
|
$78.59
|
$78.59
|
3,311
|
|
24/10/2024
|
$78.16
|
$78.08
|
$77.43
|
$78.00
|
554
|
|
23/10/2024
|
$78.16
|
$78.53
|
$77.90
|
$78.00
|
5,706
|
|
22/10/2024
|
$78.01
|
$78.52
|
$77.75
|
$78.32
|
10,242
|
|
21/10/2024
|
$78.94
|
$78.94
|
$78.13
|
$78.13
|
36
|
|
18/10/2024
|
$78.03
|
$78.80
|
$78.03
|
$78.80
|
2,216
|
|
17/10/2024
|
$78.00
|
$78.14
|
$77.39
|
$77.66
|
1,967
|
|
16/10/2024
|
$77.63
|
$77.94
|
$77.56
|
$77.87
|
628
|
|
15/10/2024
|
$77.96
|
$77.96
|
$77.84
|
$77.87
|
1,198
|
|
14/10/2024
|
$77.85
|
$77.85
|
$77.65
|
$77.74
|
6,859
|
|
11/10/2024
|
$77.39
|
$77.50
|
$77.49
|
$77.49
|
18
|
|
10/10/2024
|
$77.39
|
$77.42
|
$77.39
|
$77.42
|
1,292
|
|
09/10/2024
|
$77.24
|
$77.47
|
$77.12
|
$77.44
|
1,013
|
|
08/10/2024
|
$76.82
|
$77.47
|
$76.82
|
$77.46
|
284
|
|
07/10/2024
|
$77.86
|
$78.10
|
$77.49
|
$77.49
|
2,964
|
|
04/10/2024
|
$77.60
|
$77.60
|
$77.25
|
$77.28
|
1,285
|
|
03/10/2024
|
$77.10
|
$77.23
|
$76.91
|
$77.20
|
601
|
|
02/10/2024
|
$77.39
|
$77.67
|
$77.39
|
$77.43
|
18,994
|
|
01/10/2024
|
$77.53
|
$77.70
|
$76.88
|
$77.02
|
10,578
|
|
30/09/2024
|
$76.99
|
$77.21
|
$77.14
|
$77.21
|
0
|
|
27/09/2024
|
$76.99
|
$77.13
|
$76.75
|
$77.13
|
3,106
|
|
26/09/2024
|
$77.22
|
$77.25
|
$76.38
|
$76.44
|
3,066
|
|
25/09/2024
|
$76.54
|
$76.74
|
$76.49
|
$76.74
|
83
|
|
24/09/2024
|
$76.10
|
$76.54
|
$76.10
|
$76.51
|
4,521
|
|
23/09/2024
|
$76.19
|
$76.32
|
$76.19
|
$76.27
|
10,345
|
|
20/09/2024
|
$75.78
|
$76.05
|
$75.72
|
$75.84
|
5,116
|
|
19/09/2024
|
$75.03
|
$76.13
|
$75.73
|
$75.00
|
1
|
|
18/09/2024
|
$75.03
|
$75.29
|
$75.01
|
$75.00
|
1,241
|
|
17/09/2024
|
$75.18
|
$75.39
|
$75.11
|
$75.13
|
569
|
|
16/09/2024
|
$74.59
|
$74.59
|
$74.43
|
$74.56
|
1,355
|
|
13/09/2024
|
$74.13
|
$74.26
|
$74.13
|
$73.01
|
31
|
|
12/09/2024
|
$71.08
|
$73.18
|
$73.02
|
$71.25
|
0
|
|
11/09/2024
|
$71.08
|
$72.03
|
$71.08
|
$72.11
|
115
|
|
10/09/2024
|
$71.86
|
$72.11
|
$71.86
|
$72.11
|
402
|
|
09/09/2024
|
$71.80
|
$72.35
|
$71.77
|
$71.77
|
505
|
|
06/09/2024
|
$73.15
|
$73.18
|
$71.71
|
$71.71
|
1,216
|
|
05/09/2024
|
$72.35
|
$72.87
|
$72.30
|
$72.57
|
367
|
|
04/09/2024
|
$73.30
|
$73.30
|
$72.61
|
$73.30
|
1,493
|
|
03/09/2024
|
$73.93
|
$73.93
|
$73.25
|
$73.25
|
252
|
|
02/09/2024
|
$73.76
|
$74.05
|
$73.31
|
$73.31
|
0
|
|
30/08/2024
|
$73.76
|
$73.76
|
$73.31
|
$73.31
|
186
|
|
29/08/2024
|
$73.86
|
$74.07
|
$73.45
|
$74.07
|
7,075
|
|
28/08/2024
|
$73.76
|
$74.11
|
$73.32
|
$73.34
|
5,321
|
|
27/08/2024
|
$74.11
|
$74.43
|
$73.96
|
$74.37
|
16,122
|
|
26/08/2024
|
$74.32
|
$74.39
|
$73.97
|
$73.96
|
12,358
|
|
23/08/2024
|
$74.32
|
$74.39
|
$73.97
|
$73.96
|
12,358
|
|
22/08/2024
|
$74.32
|
$74.39
|
$73.97
|
$73.96
|
12,358
|
|
21/08/2024
|
$73.75
|
$74.04
|
$73.75
|
$74.01
|
481
|
|
20/08/2024
|
$74.04
|
$74.26
|
$73.87
|
$73.86
|
191
|
|
19/08/2024
|
$73.06
|
$73.69
|
$73.04
|
$72.81
|
8,773
|
|
16/08/2024
|
$72.78
|
$73.15
|
$72.63
|
$72.81
|
411
|
|
15/08/2024
|
$72.32
|
$72.54
|
$72.14
|
$72.54
|
643
|
|
14/08/2024
|
$72.08
|
$72.35
|
$72.04
|
$72.23
|
1,378
|
|
13/08/2024
|
$71.61
|
$72.05
|
$71.43
|
$72.04
|
75
|
|
12/08/2024
|
$71.67
|
$71.83
|
$71.23
|
$71.24
|
684
|
|
09/08/2024
|
$71.03
|
$71.13
|
$70.64
|
$71.07
|
4,142
|
|
08/08/2024
|
$70.06
|
$70.81
|
$70.06
|
$70.81
|
12,253
|
|
07/08/2024
|
$70.47
|
$71.21
|
$70.47
|
$70.93
|
1,690
|
|
06/08/2024
|
$69.77
|
$70.32
|
$69.74
|
$70.06
|
5,027
|
|
05/08/2024
|
$66.77
|
$70.00
|
$65.91
|
$69.93
|
10,532
|
|
02/08/2024
|
$71.85
|
$72.27
|
$70.87
|
$70.87
|
20,896
|
|
01/08/2024
|
$72.57
|
$73.65
|
$72.47
|
$72.56
|
21,075
|
|
31/07/2024
|
$71.53
|
$72.12
|
$71.50
|
$72.11
|
2,108
|
|
30/07/2024
|
$71.39
|
$71.42
|
$70.92
|
$71.02
|
3,496
|
|
29/07/2024
|
$70.99
|
$70.99
|
$70.56
|
$70.56
|
1,589
|
|
26/07/2024
|
$70.15
|
$70.39
|
$70.11
|
$70.53
|
13,505
|
|
25/07/2024
|
$70.20
|
$70.53
|
$70.18
|
$70.53
|
1,702
|
|
24/07/2024
|
$70.89
|
$71.92
|
$70.65
|
$70.71
|
10,368
|
|
23/07/2024
|
$72.06
|
$72.06
|
$71.53
|
$71.92
|
4,710
|
|
22/07/2024
|
$72.50
|
$72.60
|
$71.89
|
$71.93
|
23,374
|
|
19/07/2024
|
$72.47
|
$73.19
|
$72.47
|
$72.47
|
24,393
|
|
18/07/2024
|
$72.97
|
$73.07
|
$72.76
|
$72.84
|
5,672
|