Market data

Select a section

Invesco Markets Invesco Industrials S&P US Sector Ucits ETF

(XLIS)
Sector: n/a
$784.05
$-0.15 -0.02
Last updated: 16:58:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 $783.00 $785.80 $780.60 $784.05 26
17/06/2025 $785.50 $785.10 $781.10 $784.20 0
16/06/2025 $785.50 $791.00 $783.00 $788.70 36
13/06/2025 $782.70 $788.40 $780.20 $786.20 416
12/06/2025 $786.30 $788.20 $784.40 $786.15 0
11/06/2025 $786.30 $790.80 $786.30 $790.35 28
10/06/2025 $791.30 $794.40 $787.00 $787.00 21
09/06/2025 $795.90 $796.20 $792.00 $793.00 287
06/06/2025 $791.40 $798.90 $791.30 $792.50 380
05/06/2025 $790.90 $790.90 $786.50 $788.55 88
04/06/2025 $789.70 $790.10 $787.60 $788.95 214
03/06/2025 $781.10 $784.30 $775.30 $784.30 897
02/06/2025 $778.60 $780.80 $775.80 $776.30 7
30/05/2025 $780.00 $786.90 $776.60 $779.60 250
29/05/2025 $790.00 $791.50 $779.50 $781.05 53
28/05/2025 $784.90 $785.00 $781.95 $781.95 30
27/05/2025 $778.20 $783.60 $775.80 $782.30 43
26/05/2025 $763.90 $775.90 $763.30 $770.35 1,375
23/05/2025 $763.90 $775.90 $763.30 $770.35 1,375
22/05/2025 $775.20 $780.50 $770.80 $771.95 58
21/05/2025 $782.60 $788.70 $779.60 $782.50 124
20/05/2025 $777.30 $790.30 $787.60 $789.95 126
19/05/2025 $777.30 $787.00 $777.30 $786.70 11,440
16/05/2025 $779.90 $781.95 $776.40 $781.20 3,281
15/05/2025 $771.50 $776.30 $767.20 $776.30 88
14/05/2025 $766.40 $775.40 $766.40 $771.25 6
13/05/2025 $766.70 $776.50 $765.40 $776.50 184
12/05/2025 $761.10 $769.70 $758.40 $762.70 527
09/05/2025 $744.20 $749.30 $740.30 $742.60 56
08/05/2025 $743.90 $746.50 $740.10 $746.50 848
07/05/2025 $732.70 $735.50 $732.50 $733.25 421
06/05/2025 $736.80 $737.30 $729.10 $734.30 138
05/05/2025 $733.30 $734.00 $728.76 $733.85 142
02/05/2025 $733.30 $734.00 $728.76 $733.85 142
01/05/2025 $721.60 $729.40 $714.20 $728.60 271
30/04/2025 $714.50 $714.80 $710.80 $710.80 10
29/04/2025 $708.10 $712.10 $708.10 $710.85 35
28/04/2025 $712.10 $712.30 $701.20 $707.05 114
25/04/2025 $708.40 $709.90 $701.10 $704.35 41
24/04/2025 $686.20 $700.35 $686.20 $700.35 23
23/04/2025 $697.80 $705.60 $693.50 $698.20 468
22/04/2025 $688.80 $683.20 $674.60 $679.85 53
21/04/2025 $688.80 $689.40 $685.20 $687.50 93
18/04/2025 $688.80 $689.40 $685.20 $687.50 93
17/04/2025 $688.80 $689.40 $685.20 $687.50 93
16/04/2025 $687.50 $692.00 $686.00 $692.00 303
15/04/2025 $692.10 $698.10 $692.10 $695.55 252
14/04/2025 $695.00 $700.00 $690.00 $694.25 1
11/04/2025 $682.00 $684.00 $670.00 $672.00 99
10/04/2025 $698.81 $698.82 $673.97 $673.97 120
09/04/2025 $626.98 $641.13 $626.98 $638.59 201
08/04/2025 $652.81 $664.11 $651.44 $654.57 206
07/04/2025 $623.78 $670.63 $612.18 $629.47 849
04/04/2025 $682.38 $688.89 $655.15 $659.21 1,531
03/04/2025 $705.53 $712.41 $694.82 $696.49 576
02/04/2025 $720.04 $726.09 $715.75 $726.09 203
01/04/2025 $716.90 $720.51 $713.15 $720.51 223
31/03/2025 $708.72 $712.35 $707.03 $711.58 1,017
28/03/2025 $717.20 $733.98 $715.38 $715.38 645
27/03/2025 $728.55 $733.14 $728.55 $730.41 120
26/03/2025 $739.96 $741.85 $735.18 $735.18 155
25/03/2025 $739.98 $741.10 $734.61 $734.61 7
24/03/2025 $733.00 $734.77 $729.26 $734.53 1,413
21/03/2025 $725.21 $725.21 $718.81 $719.35 1,747
20/03/2025 $732.68 $732.68 $726.89 $726.89 65
19/03/2025 $724.45 $728.13 $718.96 $728.13 239
18/03/2025 $725.00 $726.34 $720.15 $720.15 102
17/03/2025 $722.66 $724.06 $711.50 $724.05 14
14/03/2025 $713.84 $714.68 $707.33 $713.84 31
13/03/2025 $707.50 $709.55 $705.66 $705.66 331
12/03/2025 $714.05 $714.05 $704.92 $712.24 81
11/03/2025 $722.94 $724.93 $710.24 $711.41 1,068
10/03/2025 $725.39 $732.04 $725.39 $728.13 675
07/03/2025 $729.72 $729.72 $721.66 $721.66 943
06/03/2025 $722.91 $729.81 $721.45 $728.09 1,030
05/03/2025 $722.79 $727.11 $719.68 $723.59 392
04/03/2025 $729.68 $736.60 $715.42 $715.42 209
03/03/2025 $749.49 $753.31 $744.13 $744.13 1,123
28/02/2025 $736.83 $739.02 $729.84 $738.81 1,515
27/02/2025 $743.40 $743.40 $738.43 $742.83 55
26/02/2025 $740.58 $743.87 $738.09 $743.86 65
25/02/2025 $734.32 $736.38 $733.15 $733.15 443
24/02/2025 $737.18 $740.08 $734.70 $737.95 29
21/02/2025 $742.38 $754.47 $742.38 $743.88 246
20/02/2025 $749.17 $756.95 $748.80 $749.17 46
19/02/2025 $755.79 $757.07 $755.15 $756.77 487
18/02/2025 $753.45 $758.71 $753.45 $757.22 398
17/02/2025 $751.44 $753.46 $751.44 $752.96 59
14/02/2025 $752.99 $755.75 $751.98 $751.97 33
13/02/2025 $752.99 $754.60 $750.50 $750.49 48
12/02/2025 $757.02 $757.02 $749.85 $749.85 183
11/02/2025 $753.15 $756.34 $753.15 $755.69 443
10/02/2025 $753.39 $754.10 $751.31 $752.99 156
07/02/2025 $754.79 $755.97 $751.75 $751.74 185
06/02/2025 $748.35 $751.94 $748.35 $747.23 307
05/02/2025 $749.23 $749.91 $746.00 $747.23 377
04/02/2025 $747.49 $750.60 $747.19 $753.96 382
03/02/2025 $752.05 $753.96 $739.12 $753.96 466
31/01/2025 $763.96 $763.96 $757.93 $762.50 1,824
30/01/2025 $757.48 $758.78 $753.04 $758.40 615
29/01/2025 $755.70 $759.50 $755.67 $757.51 388
28/01/2025 $760.15 $761.57 $754.01 $754.01 493
27/01/2025 $759.36 $772.04 $757.74 $758.07 106
24/01/2025 $773.19 $773.73 $772.44 $773.73 689
23/01/2025 $769.21 $773.67 $767.49 $773.67 43
22/01/2025 $767.14 $770.22 $766.86 $767.98 224
21/01/2025 $755.85 $766.71 $755.85 $766.71 9,628
20/01/2025 $755.75 $756.00 $752.12 $756.00 7
17/01/2025 $750.77 $754.81 $750.77 $754.81 73
16/01/2025 $740.68 $747.93 $739.47 $740.39 435
15/01/2025 $735.91 $744.85 $735.91 $740.39 61
14/01/2025 $728.87 $734.89 $728.33 $721.91 726
13/01/2025 $714.06 $721.92 $712.86 $721.91 179
10/01/2025 $717.83 $724.71 $716.08 $717.43 17
09/01/2025 $723.93 $726.16 $723.87 $726.16 17
08/01/2025 $724.44 $724.90 $722.70 $722.70 0
07/01/2025 $724.44 $727.38 $722.49 $725.37 588
06/01/2025 $729.08 $730.36 $726.62 $728.73 166
03/01/2025 $720.99 $723.10 $720.02 $723.10 150
02/01/2025 $725.41 $726.06 $722.53 $722.53 703
01/01/2025 $723.34 $723.34 $722.87 $723.34 503
31/12/2024 $723.34 $723.34 $722.87 $723.34 503
30/12/2024 $727.16 $727.32 $714.96 $720.49 74
27/12/2024 $728.71 $735.66 $728.71 $728.71 101
26/12/2024 $728.71 $730.42 $724.50 $727.38 85
25/12/2024 $728.71 $730.42 $724.50 $727.38 85
24/12/2024 $728.71 $730.42 $724.50 $727.38 85
23/12/2024 $728.91 $731.33 $721.91 $723.73 233
20/12/2024 $717.68 $729.52 $716.70 $729.52 187
19/12/2024 $723.53 $728.79 $719.14 $722.25 289

Market data

Select a section