Market data

Select a section

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

(XLVP)
Sector: n/a
48,020.00p
400.00p 0.84
Last updated: 16:58:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 47,755.00p 48,110.00p 47,805.00p 48,020.00p 27
24/06/2025 47,755.00p 47,933.80p 47,539.75p 47,620.00p 133
23/06/2025 48,145.00p 48,321.97p 47,752.50p 47,752.50p 147
20/06/2025 48,215.00p 48,285.00p 47,870.00p 48,037.50p 139
19/06/2025 48,100.00p 48,410.00p 48,100.00p 48,110.00p 48
18/06/2025 48,385.00p 48,430.00p 48,242.99p 48,430.00p 40
17/06/2025 48,480.00p 48,665.00p 48,369.70p 48,542.50p 65
16/06/2025 48,905.00p 49,060.00p 48,305.00p 48,645.00p 196
13/06/2025 48,905.00p 49,090.00p 48,665.00p 49,090.00p 924
12/06/2025 48,550.00p 48,915.00p 48,550.00p 48,915.00p 103
11/06/2025 48,950.00p 49,160.00p 48,825.00p 48,950.00p 230
10/06/2025 48,270.00p 48,827.50p 48,370.00p 48,827.50p 35
09/06/2025 48,270.00p 48,459.00p 48,138.35p 48,197.50p 3,344
06/06/2025 48,450.00p 48,450.00p 47,990.00p 48,385.00p 128
05/06/2025 47,875.00p 47,985.00p 47,545.00p 47,985.00p 268
04/06/2025 47,940.00p 48,325.00p 47,880.60p 48,090.00p 106
03/06/2025 47,600.00p 47,885.00p 47,600.00p 47,885.00p 110
02/06/2025 47,750.00p 47,750.00p 47,485.00p 47,485.00p 949
30/05/2025 47,730.00p 47,920.00p 47,730.00p 47,920.00p 234
29/05/2025 47,860.00p 47,860.00p 47,655.00p 47,767.50p 605
28/05/2025 47,795.00p 47,890.00p 47,595.00p 47,725.00p 378
27/05/2025 46,770.00p 47,550.00p 47,075.00p 47,550.00p 484
26/05/2025 46,770.00p 47,445.00p 46,770.00p 46,902.50p 104
23/05/2025 46,770.00p 47,445.00p 46,770.00p 46,902.50p 104
22/05/2025 47,740.00p 47,845.00p 47,275.00p 47,275.00p 87
21/05/2025 48,830.00p 48,830.00p 48,194.04p 48,310.00p 321
20/05/2025 49,045.00p 49,325.00p 48,939.35p 49,105.00p 752
19/05/2025 48,340.00p 48,660.00p 48,268.59p 48,660.00p 174
16/05/2025 47,805.00p 48,385.00p 47,790.00p 48,380.00p 128
15/05/2025 47,285.00p 47,285.00p 46,720.00p 47,250.00p 282
14/05/2025 48,370.00p 48,473.00p 47,650.00p 47,655.00p 297
13/05/2025 50,380.00p 50,380.00p 48,644.09p 48,700.00p 232
12/05/2025 49,940.00p 50,020.00p 48,190.00p 49,970.00p 253
09/05/2025 49,110.00p 49,535.00p 49,110.00p 49,110.00p 31
08/05/2025 49,560.00p 49,570.00p 48,906.98p 49,277.50p 163
07/05/2025 50,030.00p 49,351.64p 49,010.00p 49,252.50p 18
06/05/2025 50,030.00p 50,680.00p 49,520.00p 49,550.00p 98
05/05/2025 51,270.00p 50,816.32p 50,320.00p 50,450.00p 34
02/05/2025 51,270.00p 50,816.32p 50,320.00p 50,450.00p 34
01/05/2025 51,270.00p 51,840.00p 50,665.00p 50,665.00p 608
30/04/2025 50,850.00p 50,950.00p 50,710.00p 50,950.00p 110
29/04/2025 50,500.00p 50,650.00p 50,420.00p 50,585.00p 8
28/04/2025 50,500.00p 50,565.15p 50,320.00p 50,320.00p 175
25/04/2025 50,190.00p 50,520.00p 49,789.85p 50,022.50p 4
24/04/2025 50,190.00p 50,202.73p 49,620.00p 50,130.00p 17
23/04/2025 49,730.00p 50,540.00p 49,650.00p 49,932.50p 172
22/04/2025 48,950.00p 49,062.50p 48,480.00p 49,050.00p 705
21/04/2025 50,480.00p 50,530.00p 49,265.00p 49,950.00p 216
18/04/2025 50,480.00p 50,530.00p 49,265.00p 49,950.00p 216
17/04/2025 50,480.00p 50,530.00p 49,265.00p 49,950.00p 216
16/04/2025 50,550.00p 51,085.00p 50,400.00p 51,085.00p 504
15/04/2025 51,170.00p 51,266.40p 50,870.00p 50,880.00p 595
14/04/2025 50,600.00p 51,050.00p 50,800.00p 51,000.00p 21
11/04/2025 50,600.00p 50,994.00p 50,100.00p 50,100.00p 52
10/04/2025 51,196.00p 53,111.00p 50,392.00p 50,392.00p 119
09/04/2025 50,193.00p 50,284.00p 49,692.00p 49,781.00p 2,356
08/04/2025 52,540.00p 52,896.00p 52,149.50p 52,149.50p 26
07/04/2025 50,042.00p 51,194.00p 49,397.00p 50,454.50p 191
04/04/2025 52,892.00p 53,538.00p 52,278.98p 52,332.50p 155
03/04/2025 52,840.00p 53,429.00p 52,591.71p 53,429.00p 585
02/04/2025 53,960.00p 54,260.00p 53,704.91p 54,120.50p 28
01/04/2025 55,091.00p 55,139.00p 54,697.50p 54,697.50p 591
31/03/2025 54,229.00p 54,804.00p 54,111.00p 54,804.00p 583
28/03/2025 54,570.00p 54,635.71p 54,460.32p 54,566.50p 46
27/03/2025 54,703.00p 54,734.49p 54,520.00p 54,520.00p 7
26/03/2025 54,703.00p 55,123.00p 54,700.00p 54,741.00p 41
25/03/2025 55,533.00p 55,558.69p 54,831.00p 54,831.00p 88
24/03/2025 55,205.00p 55,527.50p 54,960.00p 55,527.50p 232
21/03/2025 55,135.00p 55,196.39p 54,771.17p 55,135.00p 80
20/03/2025 55,220.00p 55,294.00p 54,828.00p 55,118.00p 97
19/03/2025 54,191.00p 55,069.00p 54,819.85p 54,903.50p 30
18/03/2025 54,191.00p 55,059.00p 54,668.80p 54,744.00p 42
17/03/2025 54,191.00p 54,710.00p 54,021.00p 54,689.00p 30
14/03/2025 53,980.00p 54,382.00p 54,114.00p 54,353.00p 13
13/03/2025 53,980.00p 54,259.00p 53,980.00p 54,067.00p 43
12/03/2025 55,537.00p 55,116.00p 54,217.00p 54,279.00p 149
11/03/2025 55,537.00p 55,652.78p 54,722.00p 54,722.00p 296
10/03/2025 55,627.00p 56,356.13p 55,609.00p 56,326.00p 97
07/03/2025 56,173.00p 56,281.95p 56,007.00p 56,007.00p 380
06/03/2025 56,180.00p 56,409.50p 55,822.37p 56,213.00p 162
05/03/2025 56,150.00p 56,445.28p 55,999.43p 56,039.00p 118
04/03/2025 56,823.00p 57,241.01p 56,817.00p 56,904.50p 468
03/03/2025 57,362.00p 57,548.17p 56,938.27p 57,288.00p 149
28/02/2025 57,084.00p 57,085.00p 56,786.00p 56,786.00p 97
27/02/2025 56,922.00p 57,156.00p 56,791.40p 57,156.00p 48
26/02/2025 57,263.00p 57,315.00p 56,385.97p 56,845.00p 23
25/02/2025 57,034.00p 57,066.00p 56,804.51p 56,945.50p 1,327
24/02/2025 56,474.00p 56,834.00p 56,416.27p 56,817.00p 203
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

Market data

Select a section