Invesco Markets Invesco Industrials S&P US Sector Ucits ETF
(XLIS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
18/12/2024
|
$741.64
|
$743.85
|
$739.30
|
$741.30
|
73
|
|
17/12/2024
|
$746.53
|
$746.53
|
$742.63
|
$743.65
|
188
|
|
16/12/2024
|
$750.36
|
$750.36
|
$749.16
|
$749.37
|
125
|
|
13/12/2024
|
$751.77
|
$751.77
|
$749.80
|
$750.40
|
293
|
|
12/12/2024
|
$754.36
|
$756.45
|
$749.99
|
$752.52
|
319
|
|
11/12/2024
|
$755.65
|
$759.78
|
$752.56
|
$757.24
|
2,070
|