Market data

Select a section

Invesco Markets IVZ Communications US Sector Ucits ETF

(XLCS)
Sector: n/a
$83.62
$0.33 0.40
Last updated: 12:33:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $73.06 $73.21 $72.73 $72.76 4,829
16/07/2024 $73.40 $73.62 $73.33 $73.79 199
15/07/2024 $73.31 $73.88 $73.16 $73.79 2,765
12/07/2024 $73.48 $73.60 $73.33 $73.60 1,703
11/07/2024 $74.74 $74.74 $73.75 $73.75 2,976
10/07/2024 $74.53 $74.77 $74.45 $74.54 154
09/07/2024 $74.60 $74.69 $74.59 $74.69 524
08/07/2024 $75.01 $75.16 $74.35 $74.53 513
05/07/2024 $73.83 $74.82 $73.83 $74.82 2,528
04/07/2024 $73.61 $73.81 $73.61 $73.68 463
03/07/2024 $73.55 $73.79 $73.48 $73.69 9,209
02/07/2024 $72.93 $73.32 $72.93 $73.23 3,820
01/07/2024 $73.69 $73.95 $72.98 $73.00 3,322
28/06/2024 $74.39 $74.46 $74.06 $74.11 5,437
27/06/2024 $73.76 $74.08 $73.55 $73.94 2,173
26/06/2024 $73.34 $73.84 $73.32 $73.55 2,012
25/06/2024 $73.10 $73.54 $72.97 $73.37 469
24/06/2024 $73.16 $73.20 $72.98 $73.10 2,789
21/06/2024 $72.34 $72.60 $72.34 $72.44 587
20/06/2024 $72.14 $72.36 $72.05 $72.35 4,373
19/06/2024 $72.11 $72.38 $72.11 $72.13 106
18/06/2024 $72.30 $72.31 $72.00 $72.15 5,519
17/06/2024 $71.91 $71.93 $71.54 $71.87 1,988
14/06/2024 $71.44 $71.83 $71.01 $71.77 4,910
13/06/2024 $71.88 $72.16 $71.53 $71.65 24,884
12/06/2024 $72.02 $72.53 $72.12 $72.12 0
11/06/2024 $72.02 $72.15 $71.69 $71.89 509
10/06/2024 $71.80 $71.97 $71.57 $71.69 5,156
07/06/2024 $72.45 $72.66 $72.09 $72.36 820
06/06/2024 $72.84 $72.84 $72.30 $72.57 3,805
05/06/2024 $71.50 $72.14 $71.50 $72.00 14,349
04/06/2024 $70.93 $71.17 $70.91 $71.16 30,575
03/06/2024 $71.21 $71.58 $71.21 $71.39 14,687
31/05/2024 $70.47 $70.74 $70.19 $70.19 12,987
30/05/2024 $70.52 $70.59 $70.39 $70.48 50,020
29/05/2024 $70.78 $71.01 $70.77 $70.91 4,331
28/05/2024 $70.85 $71.05 $70.85 $70.89 711
27/05/2024 $70.36 $70.82 $70.35 $70.82 692

Market data

Select a section