Market data

Select a section

Invesco Markets Invesco Industria S&P US Sector Ucits ETF

(XLIP)
Sector: n/a
62,002.00p
295.00p 0.48
Last updated: 12:32:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 61,013.00p 61,707.00p 60,991.30p 60,883.00p 702
21/11/2024 60,034.00p 60,883.00p 59,750.60p 60,883.00p 254
20/11/2024 59,718.00p 59,767.37p 59,430.00p 59,430.00p 2,474
19/11/2024 59,782.00p 59,782.00p 59,439.80p 59,936.50p 31
18/11/2024 60,807.00p 59,936.50p 59,849.95p 59,936.50p 26
15/11/2024 60,807.00p 60,488.65p 59,823.22p 60,404.00p 115
14/11/2024 60,807.00p 61,403.30p 60,404.00p 60,404.00p 251
13/11/2024 60,963.00p 61,098.00p 60,628.60p 61,098.00p 260
12/11/2024 60,974.00p 60,999.18p 60,666.00p 60,666.00p 308
11/11/2024 60,694.00p 60,714.30p 60,198.47p 60,607.00p 88
08/11/2024 59,057.00p 59,801.50p 59,186.60p 59,801.50p 13
07/11/2024 59,057.00p 59,832.45p 58,998.15p 59,007.50p 188
06/11/2024 58,864.00p 59,646.60p 58,715.00p 59,390.50p 174
05/11/2024 56,257.00p 56,810.35p 56,186.80p 56,696.00p 411
04/11/2024 56,428.00p 56,418.05p 56,243.10p 56,361.50p 50
01/11/2024 56,428.00p 56,512.04p 56,428.00p 56,488.00p 139
31/10/2024 56,668.00p 56,709.50p 56,646.50p 56,709.50p 9
30/10/2024 56,668.00p 56,804.00p 56,499.00p 56,883.50p 1,462
29/10/2024 57,403.00p 57,016.37p 56,524.54p 56,883.50p 40
28/10/2024 57,403.00p 57,105.95p 57,023.85p 57,043.50p 34
25/10/2024 57,403.00p 57,362.00p 56,856.00p 56,962.00p 0
24/10/2024 57,403.00p 57,403.00p 56,567.50p 57,456.00p 336
23/10/2024 57,974.00p 57,541.55p 57,456.00p 57,456.00p 18
22/10/2024 57,974.00p 57,939.50p 57,512.00p 57,512.00p 8
21/10/2024 57,974.00p 58,268.45p 57,949.45p 57,976.50p 28
18/10/2024 57,974.00p 58,061.00p 57,797.83p 58,034.00p 419
17/10/2024 58,280.00p 58,280.00p 58,063.00p 58,063.00p 73
16/10/2024 57,900.00p 58,177.00p 57,820.75p 58,177.00p 248
15/10/2024 58,086.00p 58,099.35p 57,773.00p 57,773.00p 159
14/10/2024 57,692.00p 57,868.00p 57,603.44p 57,868.00p 40
11/10/2024 56,230.00p 57,456.50p 56,788.56p 57,456.50p 56
10/10/2024 56,230.00p 56,872.00p 56,767.53p 56,813.50p 29
09/10/2024 56,230.00p 56,688.50p 56,154.00p 56,688.50p 9
08/10/2024 56,230.00p 56,302.60p 55,919.00p 56,238.00p 39
07/10/2024 55,542.00p 56,422.00p 55,977.00p 56,422.00p 8
04/10/2024 55,542.00p 55,868.00p 55,733.80p 55,868.00p 29
03/10/2024 55,542.00p 56,930.00p 55,627.00p 55,870.50p 0
02/10/2024 55,542.00p 55,665.55p 55,339.05p 55,656.50p 68
01/10/2024 55,542.00p 55,542.00p 55,191.28p 55,542.00p 20
30/09/2024 54,900.00p 54,764.50p 54,745.44p 54,764.50p 8
27/09/2024 54,900.00p 55,201.00p 54,696.00p 55,102.00p 0
26/09/2024 54,900.00p 55,041.85p 54,702.00p 54,702.00p 28
25/09/2024 54,792.00p 54,816.50p 54,780.90p 54,804.50p 41
24/09/2024 54,683.00p 54,730.50p 54,294.50p 54,644.00p 0
23/09/2024 54,683.00p 54,515.40p 54,347.50p 54,347.50p 16
20/09/2024 54,683.00p 54,570.19p 54,140.83p 54,333.50p 10
19/09/2024 54,683.00p 54,932.00p 54,624.76p 54,252.50p 39
18/09/2024 53,793.00p 54,318.90p 54,252.50p 54,252.50p 3
17/09/2024 53,793.00p 54,507.00p 53,968.35p 54,507.00p 18
16/09/2024 53,793.00p 53,935.05p 53,625.50p 53,625.50p 10
13/09/2024 52,870.00p 53,839.50p 53,815.35p 53,320.50p 22
12/09/2024 52,870.00p 55,456.00p 52,474.50p 52,474.50p 0
11/09/2024 52,870.00p 52,950.00p 52,474.50p 53,107.00p 101
10/09/2024 52,305.00p 53,310.00p 52,779.00p 53,107.00p 0
09/09/2024 52,305.00p 52,984.00p 52,437.20p 52,984.00p 14
06/09/2024 52,305.00p 52,305.00p 51,985.50p 51,985.50p 143
05/09/2024 54,301.00p 53,185.00p 52,163.50p 52,264.00p 0
04/09/2024 54,301.00p 53,652.00p 52,915.00p 53,111.50p 0
03/09/2024 54,301.00p 54,301.00p 53,652.00p 53,652.00p 33
02/09/2024 53,822.00p 54,274.04p 54,213.00p 53,805.00p 18
30/08/2024 53,822.00p 54,051.00p 53,514.50p 53,805.00p 0
29/08/2024 53,822.00p 53,822.00p 53,224.94p 53,822.00p 45
28/08/2024 53,070.00p 53,249.00p 53,237.00p 53,237.00p 5
27/08/2024 53,070.00p 53,209.00p 52,678.50p 52,861.00p 0
26/08/2024 53,176.00p 55,269.50p 52,855.50p 53,101.00p 0
23/08/2024 53,176.00p 55,269.50p 52,855.50p 53,101.00p 0
22/08/2024 53,176.00p 55,269.50p 52,855.50p 53,101.00p 0
21/08/2024 53,176.00p 53,244.20p 53,176.00p 53,176.00p 2
20/08/2024 53,191.00p 53,447.20p 52,959.00p 52,959.00p 23
19/08/2024 53,185.00p 53,226.50p 53,184.00p 53,322.50p 6
16/08/2024 52,773.00p 53,440.15p 53,322.50p 53,322.50p 28
15/08/2024 52,773.00p 55,195.00p 52,894.50p 53,647.00p 0
14/08/2024 52,773.00p 52,894.50p 52,773.00p 52,894.50p 9
13/08/2024 52,717.00p 52,717.00p 52,395.50p 52,395.50p 100
12/08/2024 52,387.00p 52,952.00p 52,336.00p 52,457.50p 0
09/08/2024 52,387.00p 53,069.00p 52,425.50p 52,597.50p 0
08/08/2024 52,387.00p 54,764.50p 51,652.50p 52,843.00p 0
07/08/2024 52,387.00p 52,941.50p 52,493.36p 52,941.50p 55
06/08/2024 52,387.00p 52,387.00p 52,171.00p 52,171.00p 8
05/08/2024 51,692.00p 51,762.00p 50,523.35p 51,280.00p 344
02/08/2024 52,531.00p 53,364.71p 51,645.00p 51,645.00p 60
01/08/2024 54,195.00p 54,195.00p 53,296.50p 53,296.50p 2
31/07/2024 54,001.00p 54,211.00p 54,001.00p 54,211.00p 102
30/07/2024 53,161.00p 55,377.00p 53,226.50p 53,495.50p 0
29/07/2024 53,161.00p 53,706.88p 53,161.00p 53,161.00p 107
26/07/2024 53,280.00p 53,280.00p 52,799.09p 52,521.00p 86
25/07/2024 51,849.00p 52,521.00p 51,837.96p 52,521.00p 593
24/07/2024 52,729.00p 52,744.71p 52,255.00p 52,255.00p 104
23/07/2024 52,867.00p 53,123.50p 53,023.00p 53,123.50p 5
22/07/2024 52,867.00p 52,676.50p 52,476.40p 52,676.50p 18
19/07/2024 52,867.00p 52,928.00p 52,466.00p 52,466.00p 543
18/07/2024 53,113.00p 53,383.70p 52,938.36p 53,113.00p 45
17/07/2024 53,354.00p 53,354.00p 53,060.00p 53,060.00p 50
16/07/2024 53,105.00p 53,443.50p 52,493.00p 53,443.50p 31
15/07/2024 52,096.00p 52,355.50p 52,022.05p 52,355.50p 110
12/07/2024 51,146.00p 52,129.00p 52,096.50p 52,096.50p 3
11/07/2024 51,146.00p 54,345.50p 51,144.50p 51,933.50p 0
10/07/2024 51,146.00p 51,338.07p 51,087.98p 51,144.50p 43
09/07/2024 51,119.00p 51,425.00p 51,243.71p 51,425.00p 11
08/07/2024 51,119.00p 51,430.00p 51,246.88p 51,430.00p 24
05/07/2024 51,119.00p 51,665.74p 51,069.00p 51,119.00p 36
04/07/2024 51,754.00p 51,754.00p 51,754.00p 51,754.00p 29
03/07/2024 51,781.00p 51,891.35p 51,781.00p 51,781.00p 18
02/07/2024 51,781.00p 54,400.50p 51,469.00p 51,690.00p 0
01/07/2024 51,781.00p 52,303.54p 51,781.00p 51,781.00p 20
28/06/2024 52,148.00p 52,879.50p 52,207.00p 52,538.00p 0
27/06/2024 52,148.00p 52,207.00p 52,148.00p 52,207.00p 8
26/06/2024 52,717.00p 52,401.06p 52,208.50p 52,208.50p 14
25/06/2024 52,717.00p 52,827.44p 52,112.00p 52,112.00p 161
24/06/2024 52,704.00p 53,086.50p 52,704.00p 53,086.50p 49
21/06/2024 52,375.00p 52,797.24p 52,375.00p 52,641.00p 27
20/06/2024 52,454.00p 52,612.00p 52,454.00p 52,612.00p 122
19/06/2024 51,946.00p 52,377.50p 52,073.50p 52,207.50p 0
18/06/2024 51,946.00p 52,374.50p 51,946.00p 51,946.00p 0
17/06/2024 51,946.00p 51,946.00p 51,574.57p 51,946.00p 60
14/06/2024 51,579.00p 51,754.15p 51,380.00p 51,380.00p 25
13/06/2024 52,049.00p 52,049.00p 51,568.32p 51,626.50p 169
12/06/2024 52,075.00p 54,962.00p 51,598.50p 51,943.50p 0
11/06/2024 52,075.00p 51,891.64p 51,825.00p 51,825.00p 14
10/06/2024 52,075.00p 52,139.10p 52,075.00p 52,098.00p 9
07/06/2024 51,840.00p 52,186.00p 51,687.46p 52,186.00p 5
06/06/2024 51,840.00p 54,884.50p 51,743.00p 51,836.50p 0
05/06/2024 51,840.00p 51,840.00p 51,641.53p 51,840.00p 2
04/06/2024 51,312.00p 51,575.60p 51,312.00p 51,312.00p 18
03/06/2024 51,679.00p 51,933.68p 51,453.00p 51,453.00p 85
31/05/2024 52,021.00p 52,078.99p 51,676.00p 51,676.00p 194
30/05/2024 51,509.00p 51,776.50p 51,509.00p 51,776.50p 129
29/05/2024 51,798.00p 51,925.35p 51,740.45p 51,844.00p 179
28/05/2024 52,263.00p 52,793.23p 52,263.00p 52,263.00p 30
27/05/2024 52,818.00p 52,839.00p 52,806.90p 52,839.00p 89

Market data

Select a section