Market data

Select a section

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

(XLVP)
Sector: n/a
56,341.00p
897.00p 1.62
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 55,506.00p 55,908.61p 55,189.00p 55,776.50p 516
16/07/2024 55,677.00p 55,761.34p 55,677.00p 55,677.00p 18
15/07/2024 55,375.00p 55,586.23p 55,091.00p 55,091.00p 1,394
12/07/2024 55,095.00p 55,246.00p 55,048.29p 55,246.00p 39
11/07/2024 55,095.00p 55,129.29p 54,897.00p 55,095.00p 43
10/07/2024 54,262.00p 54,727.00p 54,639.50p 54,639.50p 20
09/07/2024 54,262.00p 54,516.00p 54,244.96p 54,516.00p 69
08/07/2024 53,865.00p 54,444.74p 54,304.00p 54,304.00p 19
05/07/2024 53,865.00p 54,196.00p 53,865.00p 54,196.00p 49
04/07/2024 54,906.00p 54,406.00p 54,276.50p 54,276.50p 17
03/07/2024 54,906.00p 55,045.00p 54,143.50p 54,143.50p 224
02/07/2024 55,020.00p 55,366.14p 54,741.46p 54,940.00p 1,482
01/07/2024 56,009.00p 55,737.00p 55,669.81p 55,730.00p 21
28/06/2024 56,009.00p 56,009.00p 55,720.91p 55,959.00p 40
27/06/2024 55,659.00p 55,735.06p 55,659.00p 55,659.00p 10
26/06/2024 55,939.00p 55,947.89p 55,836.10p 55,926.00p 41
25/06/2024 55,939.00p 56,137.91p 55,939.00p 55,939.00p 48
24/06/2024 55,879.00p 56,095.00p 55,879.00p 56,095.00p 11
21/06/2024 55,782.00p 55,961.18p 55,460.05p 55,782.00p 35
20/06/2024 55,372.00p 55,445.00p 55,136.17p 55,445.00p 55
19/06/2024 55,302.00p 55,102.86p 54,991.93p 54,996.00p 37
18/06/2024 55,302.00p 55,343.00p 55,127.99p 55,343.00p 127
17/06/2024 55,087.00p 55,460.14p 55,087.00p 55,182.50p 69
14/06/2024 55,273.00p 55,273.00p 54,968.30p 55,273.00p 372
13/06/2024 55,295.00p 54,807.50p 54,476.11p 54,807.50p 9
12/06/2024 55,295.00p 55,655.00p 54,650.80p 54,787.50p 16
11/06/2024 55,295.00p 55,300.51p 55,159.00p 55,159.00p 17
10/06/2024 55,125.00p 55,455.28p 55,125.00p 55,125.00p 79
07/06/2024 54,857.00p 55,545.50p 55,031.84p 55,545.50p 27
06/06/2024 54,857.00p 55,090.65p 54,815.89p 55,056.50p 48
05/06/2024 54,857.00p 54,924.05p 54,734.62p 54,857.00p 108
04/06/2024 54,420.00p 54,642.43p 54,420.00p 54,473.50p 376
03/06/2024 53,575.00p 54,879.44p 54,237.59p 54,564.00p 32
31/05/2024 53,575.00p 53,942.00p 53,406.09p 53,942.00p 19
30/05/2024 53,575.00p 53,511.00p 53,387.51p 53,511.00p 30
29/05/2024 53,575.00p 53,916.00p 53,380.54p 53,575.00p 73
28/05/2024 55,484.00p 54,541.51p 53,671.78p 53,761.50p 126
27/05/2024 55,484.00p 54,911.08p 54,754.50p 54,754.50p 3
24/05/2024 55,484.00p 54,911.08p 54,754.50p 54,754.50p 3
23/05/2024 55,484.00p 55,532.25p 55,101.75p 55,217.00p 22
22/05/2024 55,484.00p 55,373.00p 55,039.42p 55,373.00p 14
21/05/2024 55,484.00p 55,447.30p 55,211.33p 55,302.50p 33
20/05/2024 55,484.00p 55,453.09p 55,243.60p 55,408.00p 73
17/05/2024 55,484.00p 55,484.00p 55,183.50p 55,183.50p 24
16/05/2024 55,565.00p 55,659.75p 55,433.00p 55,513.00p 222
15/05/2024 54,830.00p 55,363.08p 54,913.51p 55,347.50p 295
14/05/2024 54,830.00p 55,110.68p 54,788.00p 54,788.00p 345
13/05/2024 55,000.00p 55,243.21p 54,940.00p 54,940.00p 189
10/05/2024 55,212.00p 55,264.49p 55,116.51p 55,212.00p 72

Market data

Select a section