Market data

Select a section

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

(XLVP)
Sector: n/a
56,186.00p
208.50p 0.37
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 57,369.00p 57,458.00p 56,959.47p 57,124.00p 41
20/08/2024 57,339.00p 57,547.46p 56,997.83p 57,297.00p 62
19/08/2024 57,167.00p 57,139.00p 56,883.15p 57,149.00p 46
16/08/2024 57,167.00p 57,354.00p 56,751.38p 57,149.00p 47
15/08/2024 57,111.00p 57,182.84p 56,995.00p 57,167.00p 1,124
14/08/2024 57,041.00p 57,041.00p 56,729.18p 56,992.00p 104
13/08/2024 56,663.00p 56,663.00p 56,454.00p 56,663.00p 11
12/08/2024 56,815.00p 56,927.00p 56,423.00p 56,462.00p 72
09/08/2024 56,719.00p 56,813.94p 56,527.81p 56,650.00p 110
08/08/2024 55,442.00p 56,522.90p 55,400.84p 56,383.00p 130
07/08/2024 55,866.00p 56,251.00p 55,760.00p 55,990.00p 60
06/08/2024 56,366.00p 56,547.09p 56,182.46p 56,296.00p 5
05/08/2024 56,366.00p 57,484.06p 55,482.70p 55,792.00p 412
02/08/2024 56,366.00p 57,542.00p 56,071.60p 56,098.00p 92
01/08/2024 56,366.00p 56,984.93p 56,453.05p 56,822.00p 31
31/07/2024 56,366.00p 56,766.94p 56,126.46p 56,553.00p 26
30/07/2024 56,722.00p 56,722.00p 56,290.00p 56,290.00p 123
29/07/2024 56,323.00p 56,545.67p 56,323.00p 56,323.00p 69
26/07/2024 56,006.00p 56,586.08p 55,815.00p 56,499.00p 433
25/07/2024 56,050.00p 56,839.64p 56,014.46p 56,499.00p 430
24/07/2024 55,641.00p 55,654.15p 55,336.45p 55,641.00p 273
23/07/2024 55,720.00p 55,785.74p 55,565.59p 55,715.00p 187
22/07/2024 55,293.00p 55,513.97p 55,293.00p 55,473.00p 22
19/07/2024 55,859.00p 55,135.00p 55,059.58p 55,113.00p 10
18/07/2024 55,859.00p 55,859.00p 55,432.00p 55,441.50p 24

Market data

Select a section