Invesco Markets Invesco Industrials S&P US Sector Ucits ETF
(XLIS)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$767.00
|
$772.15
|
$767.00
|
$767.73
|
509
|
|
21/11/2024
|
$755.83
|
$767.73
|
$754.79
|
$767.73
|
357
|
|
20/11/2024
|
$754.20
|
$760.33
|
$751.15
|
$751.15
|
1,579
|
|
19/11/2024
|
$754.47
|
$759.36
|
$752.37
|
$757.78
|
0
|
|
18/11/2024
|
$754.47
|
$763.22
|
$754.02
|
$757.78
|
275
|
|
15/11/2024
|
$760.14
|
$761.28
|
$758.61
|
$767.39
|
167
|
|
14/11/2024
|
$773.92
|
$776.78
|
$767.39
|
$767.39
|
88
|
|
13/11/2024
|
$771.36
|
$777.02
|
$771.28
|
$776.54
|
1,662
|
|
12/11/2024
|
$777.81
|
$783.30
|
$773.04
|
$773.04
|
50
|
|
11/11/2024
|
$774.66
|
$781.54
|
$772.53
|
$781.54
|
201
|
|
08/11/2024
|
$766.49
|
$773.07
|
$764.53
|
$773.07
|
42
|
|
07/11/2024
|
$770.46
|
$773.91
|
$766.21
|
$766.21
|
127
|
|
06/11/2024
|
$757.65
|
$765.72
|
$753.99
|
$765.72
|
1,837
|
|
05/11/2024
|
$730.48
|
$738.00
|
$729.71
|
$738.00
|
423
|
|
04/11/2024
|
$731.12
|
$733.12
|
$723.02
|
$729.04
|
224
|
|
01/11/2024
|
$732.69
|
$732.81
|
$732.69
|
$732.69
|
2
|
|
31/10/2024
|
$736.17
|
$736.53
|
$727.83
|
$729.65
|
1,967
|
|
30/10/2024
|
$736.92
|
$739.43
|
$733.56
|
$738.99
|
1,632
|
|
29/10/2024
|
$740.10
|
$740.20
|
$739.13
|
$739.59
|
15
|
|
28/10/2024
|
$740.90
|
$745.01
|
$740.33
|
$740.33
|
385
|
|
25/10/2024
|
$735.80
|
$742.09
|
$735.80
|
$739.48
|
274
|
|
24/10/2024
|
$744.49
|
$744.53
|
$737.66
|
$743.62
|
998
|
|
23/10/2024
|
$749.54
|
$749.58
|
$743.62
|
$743.62
|
81
|
|
22/10/2024
|
$753.08
|
$753.09
|
$742.42
|
$746.95
|
465
|
|
21/10/2024
|
$758.50
|
$762.86
|
$752.31
|
$752.31
|
90
|
|
18/10/2024
|
$757.06
|
$758.04
|
$756.72
|
$756.72
|
473
|
|
17/10/2024
|
$756.94
|
$756.94
|
$753.87
|
$755.73
|
1,932
|
|
16/10/2024
|
$752.51
|
$756.58
|
$752.09
|
$756.58
|
2,105
|
|
15/10/2024
|
$758.47
|
$761.76
|
$755.79
|
$756.31
|
225
|
|
14/10/2024
|
$751.20
|
$755.88
|
$753.52
|
$755.30
|
0
|
|
11/10/2024
|
$742.45
|
$751.20
|
$742.45
|
$751.20
|
49
|
|
10/10/2024
|
$741.83
|
$748.06
|
$740.04
|
$741.49
|
37
|
|
09/10/2024
|
$737.00
|
$742.22
|
$736.50
|
$742.22
|
261
|
|
08/10/2024
|
$734.91
|
$736.49
|
$734.64
|
$736.49
|
80
|
|
07/10/2024
|
$736.25
|
$738.02
|
$732.96
|
$738.02
|
58
|
|
04/10/2024
|
$732.29
|
$733.67
|
$731.53
|
$731.53
|
11
|
|
03/10/2024
|
$738.08
|
$738.37
|
$730.55
|
$732.43
|
0
|
|
02/10/2024
|
$738.08
|
$738.37
|
$735.61
|
$738.37
|
184
|
|
01/10/2024
|
$736.66
|
$739.86
|
$732.48
|
$737.46
|
329
|
|
30/09/2024
|
$734.62
|
$735.33
|
$734.19
|
$735.13
|
137
|
|
27/09/2024
|
$734.59
|
$738.42
|
$733.22
|
$738.41
|
102
|
|
26/09/2024
|
$733.91
|
$735.87
|
$733.91
|
$734.23
|
335
|
|
25/09/2024
|
$734.81
|
$734.81
|
$731.75
|
$731.75
|
780
|
|
24/09/2024
|
$731.33
|
$731.33
|
$728.66
|
$731.33
|
29
|
|
23/09/2024
|
$721.91
|
$726.30
|
$721.91
|
$726.30
|
74
|
|
20/09/2024
|
$722.41
|
$722.41
|
$721.06
|
$721.62
|
3
|
|
19/09/2024
|
$724.04
|
$727.65
|
$724.04
|
$716.03
|
131
|
|
18/09/2024
|
$715.23
|
$716.53
|
$715.23
|
$716.03
|
134
|
|
17/09/2024
|
$711.50
|
$717.79
|
$711.50
|
$717.79
|
28
|
|
16/09/2024
|
$710.51
|
$714.08
|
$708.03
|
$708.03
|
11
|
|
13/09/2024
|
$693.73
|
$707.68
|
$701.70
|
$697.05
|
2
|
|
12/09/2024
|
$693.73
|
$698.50
|
$693.73
|
$683.42
|
73
|
|
11/09/2024
|
$683.12
|
$683.42
|
$683.12
|
$692.63
|
15
|
|
10/09/2024
|
$690.67
|
$693.81
|
$690.67
|
$692.63
|
78
|
|
09/09/2024
|
$686.29
|
$692.85
|
$686.29
|
$692.85
|
40
|
|
06/09/2024
|
$687.64
|
$695.00
|
$683.72
|
$683.72
|
284
|
|
05/09/2024
|
$687.46
|
$699.24
|
$687.46
|
$687.46
|
77
|
|
04/09/2024
|
$699.88
|
$700.97
|
$697.87
|
$697.87
|
255
|
|
03/09/2024
|
$713.26
|
$713.26
|
$700.00
|
$702.48
|
1,133
|
|
02/09/2024
|
$715.23
|
$715.23
|
$709.41
|
$713.14
|
111
|
|
30/08/2024
|
$706.07
|
$706.07
|
$706.07
|
$706.07
|
1
|
|
29/08/2024
|
$704.79
|
$708.70
|
$701.25
|
$708.70
|
67
|
|
28/08/2024
|
$701.42
|
$702.51
|
$700.48
|
$702.51
|
1,786
|
|
27/08/2024
|
$700.65
|
$701.65
|
$699.16
|
$699.16
|
189
|
|
26/08/2024
|
$692.22
|
$699.73
|
$693.23
|
$694.95
|
0
|
|
23/08/2024
|
$692.22
|
$699.73
|
$693.23
|
$694.95
|
0
|
|
22/08/2024
|
$692.22
|
$699.73
|
$693.23
|
$694.95
|
0
|
|
21/08/2024
|
$692.22
|
$694.76
|
$690.80
|
$694.76
|
1,397
|
|
20/08/2024
|
$691.82
|
$693.25
|
$689.56
|
$689.88
|
225
|
|
19/08/2024
|
$691.44
|
$691.89
|
$687.58
|
$687.58
|
14
|
|
16/08/2024
|
$691.44
|
$691.44
|
$687.58
|
$687.58
|
487
|
|
15/08/2024
|
$691.45
|
$691.45
|
$686.86
|
$690.16
|
606
|
|
14/08/2024
|
$678.45
|
$680.12
|
$678.45
|
$680.12
|
34
|
|
13/08/2024
|
$674.22
|
$674.22
|
$670.32
|
$671.86
|
109
|
|
12/08/2024
|
$675.13
|
$676.23
|
$670.77
|
$670.77
|
215
|
|
09/08/2024
|
$672.49
|
$676.30
|
$671.76
|
$672.49
|
28
|
|
08/08/2024
|
$655.42
|
$673.26
|
$655.42
|
$672.09
|
333
|
|
07/08/2024
|
$670.00
|
$673.73
|
$666.54
|
$673.73
|
3,281
|
|
06/08/2024
|
$658.82
|
$666.83
|
$658.81
|
$664.09
|
376
|
|
05/08/2024
|
$659.19
|
$666.28
|
$647.99
|
$655.09
|
782
|
|
02/08/2024
|
$672.06
|
$676.19
|
$660.43
|
$661.65
|
46
|
|
01/08/2024
|
$693.83
|
$698.69
|
$680.71
|
$680.71
|
0
|
|
31/07/2024
|
$693.83
|
$696.17
|
$692.12
|
$696.17
|
227
|
|
30/07/2024
|
$687.00
|
$688.12
|
$686.23
|
$686.23
|
64
|
|
29/07/2024
|
$688.87
|
$689.10
|
$682.68
|
$682.68
|
673
|
|
26/07/2024
|
$669.15
|
$685.17
|
$684.07
|
$676.51
|
0
|
|
25/07/2024
|
$669.15
|
$676.51
|
$667.35
|
$676.51
|
183
|
|
24/07/2024
|
$681.56
|
$682.86
|
$675.97
|
$675.97
|
98
|
|
23/07/2024
|
$685.68
|
$686.62
|
$680.22
|
$686.62
|
55
|
|
22/07/2024
|
$681.03
|
$681.43
|
$675.21
|
$680.37
|
383
|
|
19/07/2024
|
$682.40
|
$683.39
|
$677.02
|
$677.02
|
1,152
|
|
18/07/2024
|
$691.06
|
$692.93
|
$685.61
|
$688.50
|
369
|
|
17/07/2024
|
$694.60
|
$694.60
|
$689.15
|
$690.27
|
9
|
|
16/07/2024
|
$680.50
|
$691.72
|
$678.61
|
$691.72
|
94
|
|
15/07/2024
|
$675.98
|
$679.87
|
$670.12
|
$679.87
|
108
|
|
12/07/2024
|
$673.84
|
$676.46
|
$673.84
|
$676.46
|
41
|
|
11/07/2024
|
$662.00
|
$671.31
|
$662.00
|
$671.31
|
182
|
|
10/07/2024
|
$656.36
|
$658.16
|
$655.33
|
$656.94
|
234
|
|
09/07/2024
|
$660.00
|
$660.00
|
$657.48
|
$657.48
|
3
|
|
08/07/2024
|
$659.41
|
$662.92
|
$658.22
|
$658.89
|
688
|
|
05/07/2024
|
$655.79
|
$664.44
|
$655.61
|
$655.60
|
1
|
|
04/07/2024
|
$660.49
|
$662.21
|
$660.49
|
$660.49
|
54
|
|
03/07/2024
|
$661.89
|
$662.17
|
$659.26
|
$660.64
|
414
|
|
02/07/2024
|
$655.58
|
$656.36
|
$654.52
|
$655.18
|
262
|
|
01/07/2024
|
$663.59
|
$665.33
|
$655.08
|
$655.08
|
21
|
|
28/06/2024
|
$663.74
|
$666.22
|
$663.74
|
$664.07
|
1,516
|
|
27/06/2024
|
$662.11
|
$662.50
|
$660.63
|
$660.90
|
279
|
|
26/06/2024
|
$659.08
|
$666.97
|
$659.04
|
$659.04
|
3
|
|
25/06/2024
|
$668.94
|
$671.00
|
$660.57
|
$660.57
|
359
|
|
24/06/2024
|
$665.36
|
$673.64
|
$664.22
|
$673.64
|
107
|
|
21/06/2024
|
$666.51
|
$669.09
|
$664.76
|
$664.76
|
45
|
|
20/06/2024
|
$666.51
|
$669.49
|
$666.51
|
$666.85
|
229
|
|
19/06/2024
|
$664.00
|
$668.75
|
$663.52
|
$663.96
|
298
|
|
18/06/2024
|
$660.75
|
$665.99
|
$660.75
|
$663.59
|
732
|
|
17/06/2024
|
$654.88
|
$659.46
|
$652.41
|
$659.46
|
321
|
|
14/06/2024
|
$664.92
|
$664.52
|
$651.46
|
$651.46
|
0
|
|
13/06/2024
|
$664.92
|
$670.18
|
$657.87
|
$658.87
|
236
|
|
12/06/2024
|
$669.84
|
$670.41
|
$664.32
|
$666.93
|
49
|
|
11/06/2024
|
$657.21
|
$665.94
|
$656.18
|
$659.20
|
141
|
|
10/06/2024
|
$661.77
|
$664.03
|
$661.22
|
$663.26
|
121
|
|
07/06/2024
|
$663.83
|
$665.08
|
$663.83
|
$663.96
|
2
|
|
06/06/2024
|
$663.60
|
$668.90
|
$662.48
|
$662.48
|
207
|
|
05/06/2024
|
$658.34
|
$662.22
|
$658.34
|
$662.22
|
4
|
|
04/06/2024
|
$660.57
|
$662.45
|
$656.77
|
$656.77
|
413
|
|
03/06/2024
|
$669.41
|
$673.12
|
$658.25
|
$658.25
|
220
|
|
31/05/2024
|
$659.15
|
$663.29
|
$657.50
|
$657.50
|
542
|
|
30/05/2024
|
$655.94
|
$660.26
|
$654.49
|
$660.26
|
43
|
|
29/05/2024
|
$659.40
|
$661.14
|
$658.46
|
$658.46
|
44
|
|
28/05/2024
|
$677.44
|
$677.44
|
$667.86
|
$667.86
|
678
|
|
27/05/2024
|
$672.73
|
$674.22
|
$671.26
|
$674.22
|
116
|