Market data

Select a section

Invesco Markets Invesco Industria S&P US Sector Ucits ETF

(XLIP)
Sector: n/a
60,920.00p
-430.00p -0.70
Last updated: 17:10:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 61,330.00p 61,356.80p 60,920.00p 60,920.00p 192
14/08/2025 61,480.00p 61,698.92p 61,350.00p 61,350.00p 179
13/08/2025 61,110.00p 61,165.00p 61,110.00p 61,165.00p 200
12/08/2025 61,700.00p 61,805.00p 61,205.00p 61,610.00p 0
11/08/2025 61,700.00p 61,700.00p 61,495.00p 61,495.00p 28
08/08/2025 61,660.00p 61,876.50p 61,650.00p 61,650.00p 117
07/08/2025 61,660.00p 61,677.50p 61,480.00p 61,480.00p 103
06/08/2025 61,820.00p 62,573.20p 61,820.00p 62,090.00p 110
05/08/2025 62,550.00p 62,550.00p 62,020.00p 62,020.00p 666
04/08/2025 62,210.00p 62,405.00p 61,928.50p 62,405.00p 50
01/08/2025 63,080.00p 63,275.19p 61,900.00p 61,900.00p 27
31/07/2025 62,700.00p 62,914.50p 62,865.00p 63,220.00p 3
30/07/2025 62,700.00p 63,265.00p 62,480.00p 62,990.00p 0
29/07/2025 62,700.00p 63,630.00p 62,845.00p 62,845.00p 7
28/07/2025 62,700.00p 63,656.00p 63,305.00p 63,305.00p 27
25/07/2025 62,700.00p 62,980.00p 62,700.00p 62,970.00p 263
24/07/2025 61,300.00p 62,755.00p 61,890.00p 62,535.00p 0
23/07/2025 61,300.00p 62,140.00p 61,140.00p 61,890.00p 0
22/07/2025 61,300.00p 61,300.00p 61,140.00p 61,140.00p 1
21/07/2025 62,110.00p 62,155.00p 61,540.00p 61,735.00p 0
18/07/2025 62,110.00p 62,110.00p 61,970.00p 61,970.00p 1
17/07/2025 61,880.00p 61,980.00p 61,700.00p 61,980.00p 2
16/07/2025 61,880.00p 61,850.00p 59,920.00p 60,840.00p 0
15/07/2025 61,880.00p 61,880.00p 61,654.67p 61,800.00p 4
14/07/2025 60,300.00p 61,485.00p 61,033.48p 61,485.00p 16
11/07/2025 60,300.00p 61,170.00p 60,800.15p 61,170.00p 43
10/07/2025 60,300.00p 61,085.00p 60,964.41p 61,085.00p 3
09/07/2025 60,300.00p 60,335.00p 60,197.50p 60,335.00p 6
08/07/2025 60,300.00p 60,210.00p 60,033.19p 60,210.00p 3
07/07/2025 60,300.00p 60,300.00p 60,040.00p 60,040.00p 20
04/07/2025 59,680.00p 59,745.00p 59,680.55p 59,745.00p 82
03/07/2025 59,680.00p 60,030.00p 59,680.00p 60,030.00p 7
02/07/2025 59,510.00p 59,760.00p 59,510.00p 59,585.00p 32
01/07/2025 58,800.00p 59,135.00p 58,800.00p 59,135.00p 44
30/06/2025 58,950.00p 58,980.00p 58,950.00p 58,980.00p 19
27/06/2025 58,400.00p 58,805.56p 58,233.63p 58,800.00p 72
26/06/2025 58,300.00p 58,190.00p 57,465.00p 58,140.00p 0
25/06/2025 58,300.00p 58,485.00p 58,035.00p 58,035.00p 51
24/06/2025 58,300.00p 58,300.00p 58,280.00p 58,280.00p 187
23/06/2025 57,970.00p 57,970.00p 57,970.00p 57,970.00p 1
20/06/2025 58,120.00p 58,120.00p 57,539.75p 58,120.00p 16
19/06/2025 57,590.00p 58,120.00p 57,550.00p 57,550.00p 15
18/06/2025 58,160.00p 58,310.00p 57,970.00p 58,185.00p 89
17/06/2025 58,020.00p 58,076.40p 58,020.00p 58,020.00p 25
16/06/2025 57,660.00p 58,032.00p 57,802.37p 58,000.00p 52
13/06/2025 57,660.00p 57,910.00p 57,541.20p 57,840.00p 98
12/06/2025 58,820.00p 57,936.50p 57,628.89p 57,895.00p 35
11/06/2025 58,820.00p 58,416.26p 58,365.00p 58,365.00p 17
10/06/2025 58,820.00p 58,820.00p 58,280.00p 58,280.00p 38
09/06/2025 58,620.00p 58,541.50p 58,452.00p 58,465.00p 8
06/06/2025 58,620.00p 58,620.00p 58,321.11p 58,600.00p 42
05/06/2025 58,210.00p 58,210.00p 58,010.00p 58,010.00p 63
04/06/2025 58,210.00p 58,214.50p 58,123.38p 58,165.00p 17
03/06/2025 57,850.00p 58,060.00p 57,850.00p 58,060.00p 934
02/06/2025 57,860.00p 57,300.00p 57,299.82p 57,300.00p 4
30/05/2025 57,860.00p 58,120.00p 57,515.00p 57,950.00p 0
29/05/2025 57,860.00p 58,845.00p 57,615.00p 57,890.00p 0
28/05/2025 57,860.00p 58,555.00p 57,910.00p 58,065.00p 0
27/05/2025 57,860.00p 57,920.00p 57,630.00p 57,920.00p 26
26/05/2025 56,600.00p 57,060.00p 56,590.00p 57,060.00p 1,343
23/05/2025 56,600.00p 57,060.00p 56,590.00p 57,060.00p 1,343
22/05/2025 57,910.00p 57,556.00p 57,485.00p 57,485.00p 10
21/05/2025 57,910.00p 58,423.00p 57,770.50p 58,195.00p 15
20/05/2025 57,910.00p 59,184.00p 59,051.55p 59,105.00p 11
19/05/2025 57,910.00p 58,855.00p 58,348.18p 58,855.00p 19
16/05/2025 57,910.00p 58,925.00p 58,658.88p 58,925.00p 13
15/05/2025 57,910.00p 58,465.00p 57,862.62p 58,465.00p 14
14/05/2025 57,910.00p 57,990.00p 57,780.00p 57,990.00p 24
13/05/2025 58,660.00p 58,660.00p 58,044.00p 58,500.00p 30
12/05/2025 57,350.00p 57,853.50p 57,280.00p 57,710.00p 1,052
09/05/2025 55,580.00p 56,231.21p 55,835.00p 55,835.00p 26
08/05/2025 55,580.00p 56,180.00p 55,580.00p 56,125.00p 141
07/05/2025 53,050.00p 55,047.50p 54,958.00p 54,980.00p 5
06/05/2025 53,050.00p 55,425.00p 54,255.00p 54,930.00p 0
05/05/2025 53,050.00p 55,200.00p 55,073.09p 55,200.00p 13
02/05/2025 53,050.00p 55,200.00p 55,073.09p 55,200.00p 13
01/05/2025 53,050.00p 54,875.00p 53,325.00p 54,825.00p 0
30/04/2025 53,050.00p 53,377.31p 52,930.00p 53,325.00p 61
29/04/2025 52,830.00p 53,015.00p 53,008.47p 53,015.00p 10
28/04/2025 52,830.00p 52,830.00p 52,830.00p 52,830.00p 12
25/04/2025 52,780.00p 52,960.00p 52,780.00p 52,930.00p 4
24/04/2025 52,220.00p 52,690.00p 51,706.50p 52,690.00p 24
23/04/2025 52,250.00p 53,000.00p 51,840.00p 52,455.00p 1,695
22/04/2025 50,540.00p 50,835.00p 50,540.00p 50,835.00p 11
21/04/2025 52,000.00p 52,000.00p 51,800.00p 51,800.00p 106
18/04/2025 52,000.00p 52,000.00p 51,800.00p 51,800.00p 106
17/04/2025 52,000.00p 52,000.00p 51,800.00p 51,800.00p 106
16/04/2025 51,890.00p 52,335.00p 51,890.00p 52,335.00p 204
15/04/2025 52,680.00p 52,866.20p 52,497.50p 52,590.00p 23
14/04/2025 52,700.00p 52,700.00p 52,650.00p 52,650.00p 30
11/04/2025 49,499.00p 53,000.00p 51,500.00p 51,500.00p 11
10/04/2025 49,499.00p 53,456.05p 52,047.50p 52,047.50p 129
09/04/2025 49,499.00p 50,088.00p 48,922.55p 50,032.50p 250
08/04/2025 51,183.00p 52,140.70p 51,183.00p 51,340.50p 25
07/04/2025 48,453.00p 50,217.00p 47,523.70p 49,504.50p 190
04/04/2025 52,615.00p 52,765.85p 51,026.50p 51,026.50p 1,445
03/04/2025 53,743.00p 54,130.45p 53,088.00p 53,088.00p 975
02/04/2025 55,298.00p 55,946.00p 55,525.62p 55,946.00p 78
01/04/2025 55,298.00p 55,739.50p 55,298.00p 55,739.50p 10
31/03/2025 57,278.00p 55,113.00p 54,684.05p 55,113.00p 41
28/03/2025 57,278.00p 56,353.50p 55,197.50p 55,255.00p 0
27/03/2025 57,278.00p 56,587.64p 56,353.50p 56,353.50p 33
26/03/2025 57,278.00p 57,278.00p 56,975.00p 56,975.00p 37
25/03/2025 55,804.00p 57,110.50p 56,631.00p 56,691.50p 0
24/03/2025 55,804.00p 56,929.00p 55,776.00p 56,849.00p 0
21/03/2025 55,804.00p 55,804.00p 55,750.00p 55,776.00p 143
20/03/2025 56,487.00p 56,487.00p 56,111.00p 56,111.00p 103
19/03/2025 54,826.00p 56,126.50p 55,485.00p 56,126.50p 2
18/03/2025 54,826.00p 56,021.00p 55,131.00p 55,401.00p 0
17/03/2025 54,826.00p 55,722.00p 54,874.83p 55,722.00p 11
14/03/2025 54,826.00p 55,207.00p 54,601.33p 55,207.00p 114
13/03/2025 54,826.00p 54,826.00p 54,543.00p 54,543.00p 6
12/03/2025 55,293.00p 55,293.00p 53,983.65p 54,957.00p 21
11/03/2025 56,005.00p 56,054.04p 54,948.50p 54,948.50p 164
10/03/2025 56,366.00p 56,552.55p 56,325.99p 56,487.00p 147
07/03/2025 56,073.00p 56,284.49p 55,855.00p 55,855.00p 539
06/03/2025 56,174.00p 56,464.00p 56,168.00p 56,464.00p 51
05/03/2025 57,900.00p 56,549.15p 56,218.50p 56,218.50p 9
04/03/2025 57,900.00p 57,900.00p 56,280.50p 56,280.50p 262
03/03/2025 58,586.00p 59,269.80p 58,554.00p 58,554.00p 60
28/02/2025 58,586.00p 58,679.00p 58,460.92p 58,679.00p 119
27/02/2025 58,563.00p 58,852.50p 58,563.00p 58,852.50p 118
26/02/2025 61,018.00p 58,819.00p 57,934.00p 58,609.50p 0
25/02/2025 61,018.00p 58,246.87p 57,918.08p 57,934.00p 88
24/02/2025 61,018.00p 58,563.80p 58,017.11p 58,397.50p 143
21/02/2025 61,018.00p 59,602.75p 58,823.50p 58,823.50p 5
20/02/2025 61,018.00p 60,035.83p 59,341.50p 59,341.50p 110
19/02/2025 61,018.00p 60,217.26p 59,935.25p 60,132.00p 92
18/02/2025 61,018.00p 60,027.00p 59,876.14p 60,027.00p 17
17/02/2025 61,018.00p 59,703.50p 59,400.00p 59,703.50p 18

Market data

Select a section