Market data

Select a section

Invesco Markets Invesco Industria S&P US Sector Ucits ETF

(XLIP)
Sector: n/a
58,823.50p
-518.00p -0.87
Last updated: 17:03:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 61,018.00p 59,848.73p 59,619.25p 59,627.50p 28
13/02/2025 61,018.00p 60,271.85p 59,867.50p 59,867.50p 32
12/02/2025 61,018.00p 60,419.65p 60,394.84p 60,417.00p 9
11/02/2025 61,018.00p 61,124.40p 60,868.50p 60,868.50p 21
10/02/2025 60,787.00p 60,787.00p 60,290.00p 60,787.00p 280
07/02/2025 60,760.00p 60,760.00p 60,605.50p 60,605.50p 100
06/02/2025 59,918.00p 60,542.42p 60,349.25p 59,683.00p 14
05/02/2025 59,918.00p 59,918.00p 59,671.60p 59,683.00p 13
04/02/2025 60,284.00p 60,284.00p 60,082.00p 60,618.50p 32
03/02/2025 60,032.00p 60,758.91p 60,032.00p 60,618.50p 72
31/01/2025 60,963.00p 61,600.60p 61,238.28p 61,315.00p 13
30/01/2025 60,963.00p 60,964.00p 60,841.00p 60,841.00p 147
29/01/2025 61,142.00p 61,282.88p 60,865.80p 60,873.50p 92
28/01/2025 61,142.00p 61,233.80p 60,714.00p 60,714.00p 122
27/01/2025 60,135.00p 61,884.80p 60,691.50p 60,691.50p 70
24/01/2025 60,135.00p 62,253.00p 61,662.90p 61,902.00p 36
23/01/2025 60,135.00p 62,680.00p 62,404.25p 62,680.00p 22
22/01/2025 60,135.00p 62,347.50p 62,272.39p 62,347.50p 16
21/01/2025 60,135.00p 62,225.45p 61,855.08p 62,177.00p 66
20/01/2025 60,135.00p 61,848.61p 61,445.00p 61,445.00p 27
17/01/2025 60,135.00p 61,885.50p 61,545.53p 61,885.50p 18
16/01/2025 60,135.00p 61,144.00p 60,484.50p 60,534.00p 0
15/01/2025 60,135.00p 60,534.00p 60,135.00p 60,534.00p 29
14/01/2025 59,627.00p 60,245.00p 59,627.00p 59,926.50p 196
13/01/2025 58,768.00p 59,370.00p 58,680.37p 59,370.00p 195
10/01/2025 59,060.00p 58,928.71p 58,729.06p 58,821.50p 28
09/01/2025 59,060.00p 59,131.00p 59,060.00p 59,070.00p 15
08/01/2025 58,251.00p 58,528.50p 58,187.00p 58,528.50p 6
07/01/2025 58,251.00p 58,177.50p 57,850.05p 58,177.50p 19
06/01/2025 58,251.00p 58,484.00p 58,132.00p 58,132.00p 35
03/01/2025 58,483.00p 58,293.00p 58,001.86p 58,197.50p 128
02/01/2025 58,483.00p 58,606.00p 58,104.00p 58,403.00p 557
01/01/2025 57,383.00p 57,919.50p 57,334.50p 57,738.50p 0
31/12/2024 57,383.00p 57,919.50p 57,334.50p 57,738.50p 0
30/12/2024 57,383.00p 57,926.00p 57,245.45p 57,621.00p 51
27/12/2024 57,904.00p 58,551.80p 57,840.26p 57,904.00p 69
26/12/2024 57,278.00p 58,140.90p 57,986.00p 57,986.00p 41
25/12/2024 57,278.00p 58,140.90p 57,986.00p 57,986.00p 41
24/12/2024 57,278.00p 58,140.90p 57,986.00p 57,986.00p 41
23/12/2024 57,278.00p 58,092.65p 57,785.00p 57,785.00p 2
20/12/2024 57,278.00p 58,008.00p 57,180.30p 58,008.00p 195
19/12/2024 57,208.00p 57,852.84p 57,067.15p 57,598.00p 237
18/12/2024 59,214.00p 58,485.00p 58,406.00p 58,406.00p 9
17/12/2024 59,214.00p 58,657.00p 58,518.00p 58,518.00p 8
16/12/2024 59,214.00p 59,214.00p 59,060.00p 59,060.00p 149
13/12/2024 59,384.00p 59,541.18p 59,384.00p 59,436.00p 57
12/12/2024 59,196.00p 59,230.52p 59,117.33p 59,227.00p 79
11/12/2024 59,484.00p 59,493.30p 59,326.80p 59,405.00p 12
10/12/2024 59,484.00p 59,543.80p 58,998.78p 59,484.00p 72
09/12/2024 59,962.00p 59,962.00p 59,355.50p 59,355.50p 57
06/12/2024 60,381.00p 60,416.00p 60,031.50p 60,031.50p 40
05/12/2024 60,884.00p 61,038.20p 60,384.00p 60,384.00p 71
04/12/2024 60,884.00p 60,957.87p 60,884.00p 60,922.00p 141
03/12/2024 61,579.00p 61,803.63p 60,825.62p 60,884.00p 174
02/12/2024 61,579.00p 61,717.17p 61,544.46p 61,565.50p 178
29/11/2024 62,000.00p 61,801.50p 61,433.20p 61,648.00p 53
28/11/2024 62,000.00p 61,678.40p 61,624.00p 61,624.00p 8
27/11/2024 62,000.00p 72,785.50p 61,523.00p 61,651.50p 0
26/11/2024 62,000.00p 62,215.00p 62,000.00p 62,215.00p 25
25/11/2024 62,091.00p 62,161.90p 61,968.85p 62,077.00p 281
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

Market data

Select a section