Market data

Select a section

Invesco Markets Invesco Hlth Care S&P US Sector Ucits ETF

(XLVP)
Sector: n/a
56,440.00p
-171.00p -0.30
Last updated: 16:38:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 56,690.00p 56,690.00p 55,902.80p 56,440.00p 1,094
20/02/2025 55,752.00p 56,653.74p 56,282.80p 56,611.00p 31
19/02/2025 55,752.00p 56,322.00p 55,464.00p 56,322.00p 24
18/02/2025 55,891.00p 56,007.98p 55,664.00p 55,664.00p 53
17/02/2025 56,630.00p 56,015.62p 55,772.38p 55,958.50p 67
14/02/2025 56,630.00p 56,630.00p 56,301.00p 56,301.00p 68
13/02/2025 56,687.00p 56,837.81p 56,658.74p 56,696.00p 37
12/02/2025 57,185.00p 57,394.00p 56,983.00p 56,983.00p 26
11/02/2025 57,616.00p 57,726.45p 57,110.00p 57,110.00p 24
10/02/2025 57,616.00p 57,618.00p 57,195.24p 57,209.00p 236
07/02/2025 57,562.00p 57,600.00p 57,475.72p 57,579.00p 174
06/02/2025 58,085.00p 58,527.34p 57,830.00p 57,389.00p 284
05/02/2025 57,179.00p 57,448.17p 57,129.31p 57,389.00p 1,100
04/02/2025 56,900.00p 57,847.01p 56,900.00p 57,829.00p 275
03/02/2025 57,184.00p 57,829.00p 57,513.06p 57,829.00p 69
31/01/2025 57,184.00p 58,096.60p 57,752.00p 57,903.00p 39
30/01/2025 57,184.00p 57,299.50p 57,014.00p 57,299.50p 179
29/01/2025 57,184.00p 57,645.57p 57,035.39p 57,201.00p 18
28/01/2025 57,534.00p 57,685.67p 57,343.00p 57,343.00p 104
27/01/2025 56,453.00p 57,165.00p 55,987.00p 57,165.00p 151
24/01/2025 56,148.00p 56,238.41p 56,148.00p 56,148.00p 186
23/01/2025 56,200.00p 56,442.00p 56,200.00p 56,392.00p 972
22/01/2025 56,231.00p 56,439.00p 55,686.90p 56,253.00p 1,546
21/01/2025 56,092.00p 56,173.50p 55,908.46p 55,942.00p 23
20/01/2025 55,377.00p 55,964.92p 55,354.45p 55,428.00p 376
17/01/2025 55,661.00p 56,332.64p 56,169.01p 56,186.00p 73
16/01/2025 55,661.00p 56,029.00p 55,661.00p 55,626.00p 111
15/01/2025 55,563.00p 55,890.94p 55,563.00p 55,626.00p 311
14/01/2025 56,500.00p 56,541.00p 55,652.00p 55,652.00p 121
13/01/2025 56,300.00p 56,300.00p 55,756.28p 56,244.00p 75
10/01/2025 55,789.00p 55,876.00p 55,472.80p 55,876.00p 52
09/01/2025 55,465.00p 55,571.88p 55,388.50p 55,465.00p 99
08/01/2025 54,518.00p 55,196.00p 54,445.35p 55,196.00p 68
07/01/2025 54,230.00p 54,423.50p 53,523.00p 54,423.50p 13
06/01/2025 54,230.00p 54,619.72p 54,003.51p 54,162.50p 71
03/01/2025 54,016.00p 54,266.50p 53,886.60p 54,266.50p 11
02/01/2025 54,016.00p 54,374.00p 53,676.00p 54,264.00p 434
01/01/2025 54,074.00p 53,306.50p 53,297.00p 53,306.50p 1
31/12/2024 54,074.00p 53,306.50p 53,297.00p 53,306.50p 1
30/12/2024 54,074.00p 53,790.85p 52,994.20p 53,342.50p 110
27/12/2024 54,074.00p 54,182.75p 53,637.00p 53,739.00p 46
26/12/2024 53,400.00p 53,862.50p 53,707.51p 53,862.50p 2
25/12/2024 53,400.00p 53,862.50p 53,707.51p 53,862.50p 2
24/12/2024 53,400.00p 53,862.50p 53,707.51p 53,862.50p 2
23/12/2024 53,400.00p 53,436.00p 53,221.00p 53,308.00p 105
20/12/2024 52,514.00p 53,429.16p 52,514.00p 53,370.00p 1,464
19/12/2024 53,193.00p 52,731.00p 52,518.00p 52,518.00p 8
18/12/2024 53,193.00p 53,228.50p 53,002.95p 53,228.50p 203
17/12/2024 53,095.00p 53,193.00p 52,818.00p 52,973.00p 479
16/12/2024 54,022.00p 54,209.12p 53,763.50p 53,763.50p 387
13/12/2024 54,089.00p 54,230.78p 53,734.00p 54,147.50p 684
12/12/2024 54,016.00p 54,309.22p 53,972.00p 54,002.00p 16
11/12/2024 54,016.00p 54,777.67p 53,932.51p 54,002.00p 161
10/12/2024 54,930.00p 55,084.37p 54,738.49p 54,805.00p 27
09/12/2024 54,930.00p 54,930.00p 54,591.67p 54,802.00p 102
06/12/2024 55,333.00p 55,146.24p 54,804.00p 54,920.50p 75
05/12/2024 55,333.00p 55,940.42p 55,233.00p 55,233.00p 78
04/12/2024 56,063.00p 56,170.55p 55,901.00p 56,123.00p 93
03/12/2024 56,262.00p 56,405.00p 56,152.32p 56,227.00p 91
02/12/2024 56,198.00p 56,351.00p 56,100.68p 56,227.00p 333
29/11/2024 56,159.00p 56,193.00p 56,090.73p 56,193.00p 67
28/11/2024 56,040.00p 56,279.00p 56,089.81p 56,161.50p 60
27/11/2024 56,040.00p 56,388.00p 56,007.82p 56,388.00p 97
26/11/2024 56,040.00p 56,385.00p 55,831.04p 56,136.00p 154
25/11/2024 55,971.00p 56,005.46p 55,849.00p 55,971.00p 55
22/11/2024 53,955.00p 55,903.00p 55,480.02p 55,050.50p 63
21/11/2024 53,955.00p 55,050.50p 54,661.05p 54,321.00p 34
20/11/2024 53,955.00p 54,529.00p 53,955.00p 54,321.00p 343
19/11/2024 54,315.00p 54,302.44p 54,189.50p 54,304.00p 102
18/11/2024 54,315.00p 54,316.54p 53,939.99p 54,304.00p 62
15/11/2024 55,000.00p 55,175.42p 54,337.50p 55,613.00p 168
14/11/2024 56,450.00p 56,267.09p 55,451.88p 55,613.00p 24
13/11/2024 56,450.00p 56,080.50p 55,896.00p 56,080.50p 113
12/11/2024 56,450.00p 56,473.14p 56,229.00p 56,229.00p 118
11/11/2024 56,346.00p 56,609.00p 56,155.42p 56,497.50p 477
08/11/2024 55,444.00p 56,341.00p 55,866.02p 56,341.00p 18
07/11/2024 55,444.00p 55,785.00p 55,345.87p 55,444.00p 120
06/11/2024 55,810.00p 56,927.00p 55,672.00p 55,672.00p 124
05/11/2024 55,637.00p 54,802.00p 54,373.88p 54,790.50p 58
04/11/2024 55,637.00p 55,130.78p 54,952.30p 54,999.00p 31
01/11/2024 55,637.00p 55,432.00p 55,243.08p 55,410.00p 14
31/10/2024 55,637.00p 55,637.00p 55,147.27p 55,631.50p 156
30/10/2024 55,445.00p 55,445.00p 54,517.00p 55,406.00p 2,627
29/10/2024 55,647.00p 55,651.63p 55,406.00p 55,406.00p 44
28/10/2024 55,647.00p 55,951.00p 55,483.39p 55,547.50p 122
25/10/2024 55,746.00p 55,920.98p 55,739.00p 56,093.50p 268
24/10/2024 56,240.00p 56,378.10p 55,884.00p 56,018.50p 131
23/10/2024 56,240.00p 56,587.39p 56,018.50p 56,018.50p 71
22/10/2024 56,341.00p 56,528.00p 56,050.78p 56,324.00p 138
21/10/2024 56,722.00p 56,863.83p 56,495.00p 56,495.00p 33
18/10/2024 56,675.00p 56,736.97p 56,655.00p 56,683.50p 43
17/10/2024 57,123.00p 57,123.00p 56,826.00p 56,826.00p 30
16/10/2024 56,815.00p 57,253.00p 56,787.55p 57,058.00p 268
15/10/2024 57,574.00p 57,576.00p 56,689.00p 56,944.00p 245
14/10/2024 57,160.00p 57,367.03p 56,959.52p 57,328.00p 58
11/10/2024 56,545.00p 56,983.93p 56,687.03p 56,943.00p 17
10/10/2024 56,545.00p 56,909.74p 56,770.60p 56,790.00p 26
09/10/2024 56,545.00p 56,545.00p 56,011.18p 56,545.00p 43
08/10/2024 55,902.00p 56,132.00p 55,880.05p 56,132.00p 61
07/10/2024 55,897.00p 56,223.22p 55,891.46p 56,159.50p 175
04/10/2024 55,897.00p 56,174.65p 55,773.88p 55,843.00p 45
03/10/2024 56,450.00p 56,450.00p 56,098.50p 56,098.50p 45
02/10/2024 55,946.00p 55,974.51p 55,704.40p 55,973.50p 97
01/10/2024 55,946.00p 56,062.79p 55,742.27p 56,033.00p 181
30/09/2024 55,400.00p 55,569.00p 55,202.00p 55,343.00p 57
27/09/2024 55,400.00p 55,715.00p 55,365.72p 55,715.00p 31
26/09/2024 55,616.00p 55,641.38p 55,237.00p 55,237.00p 154
25/09/2024 56,110.00p 56,011.00p 55,241.03p 55,527.50p 9
24/09/2024 56,110.00p 56,110.00p 55,667.51p 55,878.00p 83
23/09/2024 56,144.00p 56,461.00p 56,039.47p 56,133.00p 283
20/09/2024 56,490.00p 56,719.87p 56,469.00p 56,469.00p 42
19/09/2024 56,993.00p 56,993.00p 56,634.00p 56,634.00p 69
18/09/2024 57,411.00p 56,918.21p 56,645.25p 56,860.50p 39
17/09/2024 57,411.00p 57,561.82p 57,127.00p 57,411.00p 22
16/09/2024 57,245.00p 57,423.00p 57,245.00p 57,338.00p 90
13/09/2024 57,430.00p 57,608.68p 57,265.00p 57,051.00p 56
12/09/2024 57,000.00p 57,512.41p 56,960.39p 56,951.50p 11
11/09/2024 57,080.00p 57,529.87p 56,856.59p 56,951.50p 59
10/09/2024 56,755.00p 57,510.50p 57,225.64p 57,510.50p 23
09/09/2024 56,755.00p 57,167.00p 56,736.00p 57,167.00p 107
06/09/2024 56,659.00p 56,862.00p 56,413.78p 56,538.00p 575
05/09/2024 57,398.00p 57,667.00p 56,477.40p 56,530.00p 1,115
04/09/2024 57,717.00p 57,858.00p 57,509.00p 57,509.00p 15
03/09/2024 57,854.00p 58,135.41p 57,647.00p 58,107.00p 346
02/09/2024 57,644.00p 57,815.00p 57,644.00p 57,307.00p 27
30/08/2024 57,497.00p 57,508.46p 57,086.49p 57,307.00p 16
29/08/2024 57,293.00p 57,455.96p 56,789.82p 57,322.00p 28
28/08/2024 56,713.00p 57,144.00p 56,701.00p 57,103.00p 33
27/08/2024 56,713.00p 57,001.00p 56,397.83p 56,628.00p 60
26/08/2024 57,369.00p 57,145.64p 56,949.00p 56,949.00p 8
23/08/2024 57,369.00p 57,145.64p 56,949.00p 56,949.00p 8
22/08/2024 57,369.00p 57,145.64p 56,949.00p 56,949.00p 8

Market data

Select a section