Market data

Select a section

Invesco Markets Invesco Industrials S&P US Sector Ucits ETF

(XLIS)
Sector: n/a
$834.95
$-14.15 -1.67
Last updated: 16:56:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $843.90 $849.10 $834.95 $834.95 14
09/10/2025 $850.90 $858.90 $848.10 $849.10 1,225
08/10/2025 $851.40 $856.20 $842.70 $856.20 107
07/10/2025 $852.90 $855.60 $849.40 $849.40 6
06/10/2025 $854.00 $854.95 $850.60 $854.95 415
03/10/2025 $852.20 $854.00 $850.50 $853.30 79
02/10/2025 $846.60 $848.80 $846.55 $846.55 1
01/10/2025 $846.10 $848.65 $842.90 $848.65 918
30/09/2025 $843.10 $854.70 $841.60 $843.30 465
29/09/2025 $845.40 $847.60 $843.20 $843.20 261
26/09/2025 $835.90 $840.45 $834.40 $840.45 23
25/09/2025 $838.10 $839.20 $833.90 $834.60 411
24/09/2025 $845.40 $845.40 $842.45 $842.60 2
23/09/2025 $848.40 $848.40 $843.40 $844.95 12
22/09/2025 $832.80 $839.90 $837.70 $839.45 0
19/09/2025 $832.80 $840.20 $835.05 $835.05 21
18/09/2025 $832.80 $840.20 $832.50 $836.70 185
17/09/2025 $834.30 $835.60 $832.80 $833.30 48
16/09/2025 $835.40 $837.90 $831.30 $831.60 37
15/09/2025 $834.00 $837.20 $832.60 $834.65 46
12/09/2025 $836.00 $837.00 $834.25 $834.25 6
11/09/2025 $831.70 $838.80 $830.30 $838.80 565
10/09/2025 $823.00 $831.90 $821.30 $828.00 374
09/09/2025 $820.40 $832.00 $819.60 $820.25 6
08/09/2025 $827.70 $831.10 $824.10 $831.10 137
05/09/2025 $830.40 $832.80 $820.50 $822.80 50
04/09/2025 $823.80 $827.80 $820.20 $827.80 323
03/09/2025 $822.80 $826.60 $822.00 $822.00 68
02/09/2025 $831.00 $835.20 $821.20 $823.00 188
01/09/2025 $833.50 $838.70 $831.90 $835.40 37
29/08/2025 $839.80 $841.70 $832.90 $832.95 74
28/08/2025 $839.00 $845.40 $839.00 $839.70 21
27/08/2025 $840.20 $849.00 $840.20 $841.10 90
26/08/2025 $831.30 $837.10 $830.50 $836.40 44
25/08/2025 $830.20 $846.00 $828.50 $844.00 118
22/08/2025 $830.20 $846.00 $828.50 $844.00 118
21/08/2025 $829.10 $830.40 $828.00 $828.70 160
20/08/2025 $831.20 $831.20 $826.30 $829.80 30
19/08/2025 $827.70 $835.10 $827.70 $833.75 7,609
18/08/2025 $824.10 $833.10 $823.60 $828.60 112
15/08/2025 $832.40 $833.10 $826.90 $826.90 387
14/08/2025 $837.20 $837.20 $830.50 $830.50 152
13/08/2025 $830.40 $837.50 $829.70 $830.00 17
12/08/2025 $828.70 $833.80 $820.30 $832.95 262
11/08/2025 $825.10 $837.50 $822.50 $824.50 40
08/08/2025 $830.00 $832.30 $829.30 $829.30 93
07/08/2025 $822.20 $833.90 $822.20 $824.10 74
06/08/2025 $831.20 $832.90 $823.60 $829.20 343
05/08/2025 $832.00 $835.20 $824.65 $824.65 584
04/08/2025 $824.80 $832.60 $817.70 $828.10 107
01/08/2025 $832.10 $837.40 $809.70 $819.65 97
31/07/2025 $835.30 $835.30 $830.80 $836.60 19
30/07/2025 $835.70 $846.10 $831.90 $836.85 30
29/07/2025 $848.30 $852.20 $838.40 $838.40 100
28/07/2025 $855.10 $857.70 $848.20 $849.00 849
25/07/2025 $843.20 $847.70 $844.50 $845.95 850
24/07/2025 $843.20 $850.82 $842.10 $845.90 68
23/07/2025 $834.70 $839.80 $834.70 $839.80 4
22/07/2025 $824.80 $829.30 $822.50 $825.90 52
21/07/2025 $832.60 $835.10 $830.20 $834.30 94
18/07/2025 $836.00 $840.90 $832.80 $832.80 4
17/07/2025 $825.00 $834.60 $825.00 $831.20 208
16/07/2025 $824.00 $824.00 $818.70 $818.70 230
15/07/2025 $828.80 $832.00 $827.10 $827.10 45
14/07/2025 $825.00 $826.80 $820.50 $826.80 3
11/07/2025 $822.60 $827.40 $821.20 $825.80 13
10/07/2025 $826.50 $828.80 $820.40 $828.80 56
09/07/2025 $822.40 $822.40 $814.50 $819.85 18
08/07/2025 $816.60 $819.40 $815.30 $816.60 106
07/07/2025 $818.30 $825.30 $817.40 $818.70 64
04/07/2025 $815.20 $820.00 $813.50 $815.25 74
03/07/2025 $821.20 $821.20 $815.00 $821.20 23
02/07/2025 $812.10 $820.70 $810.00 $811.30 10
01/07/2025 $807.70 $817.10 $807.70 $810.55 138
30/06/2025 $807.90 $816.10 $805.90 $808.60 1,322
27/06/2025 $792.60 $806.40 $799.10 $806.40 0
26/06/2025 $792.60 $798.40 $791.10 $798.40 30
25/06/2025 $798.20 $798.20 $789.90 $789.90 26
24/06/2025 $792.40 $800.30 $792.40 $794.20 20
23/06/2025 $780.90 $785.70 $777.20 $783.10 49
20/06/2025 $776.60 $782.90 $776.00 $782.05 125
19/06/2025 $783.00 $777.70 $771.90 $772.85 0
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

Market data

Select a section