Market data

Select a section

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

(XLVS)
Sector: n/a
$661.40
$-1.25 -0.19
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $664.30 $665.60 $662.50 $662.65 354
02/07/2025 $670.20 $672.00 $663.50 $665.25 30
01/07/2025 $660.80 $672.50 $658.00 $672.40 116
30/06/2025 $656.70 $661.60 $650.90 $657.90 46
27/06/2025 $656.20 $659.30 $655.40 $658.90 90
26/06/2025 $656.70 $660.60 $652.70 $659.05 196
25/06/2025 $655.10 $659.80 $651.50 $654.05 633
24/06/2025 $650.20 $653.30 $645.30 $648.80 921
23/06/2025 $646.70 $650.90 $640.20 $644.70 145
20/06/2025 $650.50 $651.40 $645.50 $647.10 76
19/06/2025 $646.60 $648.90 $644.90 $645.85 49
18/06/2025 $650.50 $652.40 $646.70 $652.40 221
17/06/2025 $657.50 $660.40 $654.60 $655.35 1,825
16/06/2025 $661.30 $666.30 $658.00 $660.30 2,572
13/06/2025 $660.00 $667.85 $660.00 $667.85 555
12/06/2025 $659.20 $665.40 $658.80 $664.85 425
11/06/2025 $659.70 $665.50 $657.20 $663.10 734
10/06/2025 $659.70 $659.70 $650.00 $659.70 24
09/06/2025 $655.70 $656.20 $650.60 $653.35 130
06/06/2025 $649.90 $656.00 $647.50 $654.40 378
05/06/2025 $650.10 $651.90 $646.30 $651.75 479
04/06/2025 $648.30 $654.39 $645.70 $652.40 414
03/06/2025 $646.10 $647.70 $643.90 $647.20 3,152
02/06/2025 $644.90 $647.30 $642.10 $643.00 3,035
30/05/2025 $644.40 $649.20 $638.70 $646.20 2
29/05/2025 $644.40 $645.30 $640.00 $643.20 1,365
28/05/2025 $644.90 $646.20 $640.80 $642.60 2,738
27/05/2025 $639.00 $642.60 $636.60 $642.60 114
26/05/2025 $634.10 $638.40 $630.70 $632.90 58
23/05/2025 $634.10 $638.40 $630.70 $632.90 58
22/05/2025 $643.80 $644.00 $633.90 $634.00 46
21/05/2025 $654.60 $658.30 $647.80 $649.50 250
20/05/2025 $654.30 $657.80 $652.10 $656.60 304
19/05/2025 $647.20 $651.30 $642.80 $650.85 241
16/05/2025 $636.90 $642.30 $633.90 $641.25 64
15/05/2025 $629.60 $629.60 $619.30 $627.80 194
14/05/2025 $641.30 $648.30 $632.90 $633.90 367
13/05/2025 $661.10 $664.60 $645.60 $646.90 358
12/05/2025 $649.00 $661.30 $637.50 $660.05 368
09/05/2025 $654.50 $657.90 $652.30 $653.10 18
08/05/2025 $658.50 $659.80 $654.10 $655.30 355
07/05/2025 $651.10 $660.40 $651.10 $657.60 12,021
06/05/2025 $673.00 $674.90 $660.20 $662.30 3,082
05/05/2025 $673.30 $678.00 $670.30 $671.60 3,625
02/05/2025 $673.30 $678.00 $670.30 $671.60 3,625
01/05/2025 $680.60 $691.50 $672.85 $672.85 84
30/04/2025 $680.00 $684.20 $675.80 $678.85 144
29/04/2025 $676.40 $678.60 $673.50 $677.40 139
28/04/2025 $671.30 $676.30 $667.20 $673.60 113
25/04/2025 $669.80 $671.60 $665.60 $665.60 19
24/04/2025 $662.50 $667.65 $658.70 $666.15 5
23/04/2025 $668.00 $675.50 $660.40 $663.10 162
22/04/2025 $653.60 $656.30 $648.50 $656.30 190
21/04/2025 $666.30 $674.00 $649.80 $661.30 164
18/04/2025 $666.30 $674.00 $649.80 $661.30 164
17/04/2025 $666.30 $674.00 $649.80 $661.30 164
16/04/2025 $671.00 $675.75 $669.80 $675.75 49
15/04/2025 $676.40 $680.20 $673.15 $673.15 457
14/04/2025 $672.00 $674.50 $668.50 $672.75 17
11/04/2025 $654.00 $664.00 $654.00 $654.00 65
10/04/2025 $682.81 $686.55 $654.01 $654.01 32
09/04/2025 $650.77 $651.94 $630.76 $636.76 2,815
08/04/2025 $667.83 $684.99 $665.65 $665.65 74
07/04/2025 $644.40 $660.31 $632.49 $642.53 521
04/04/2025 $694.37 $700.63 $676.49 $676.49 392
03/04/2025 $694.08 $708.89 $690.93 $700.89 5
02/04/2025 $697.41 $702.14 $696.16 $702.14 3,246
01/04/2025 $711.32 $715.91 $705.90 $706.60 3,349
31/03/2025 $706.83 $708.37 $699.76 $708.36 744
28/03/2025 $707.23 $707.69 $705.08 $706.86 20
27/03/2025 $707.75 $709.19 $704.78 $706.56 68
26/03/2025 $702.44 $714.12 $702.44 $706.61 114
25/03/2025 $716.20 $721.89 $711.29 $711.29 84
24/03/2025 $715.73 $718.16 $713.00 $717.10 1,669
21/03/2025 $714.45 $714.45 $704.78 $711.94 89
20/03/2025 $717.21 $717.21 $709.83 $714.60 44
19/03/2025 $714.04 $717.83 $711.27 $712.02 334
18/03/2025 $717.89 $717.89 $711.84 $711.84 13
17/03/2025 $700.66 $709.73 $700.66 $709.73 36
14/03/2025 $700.00 $704.47 $696.06 $702.06 203
13/03/2025 $700.19 $704.52 $698.89 $699.85 52
12/03/2025 $705.77 $712.78 $699.84 $704.24 57
11/03/2025 $719.18 $727.66 $707.15 $708.04 1,067
10/03/2025 $726.96 $728.47 $717.18 $726.86 459
07/03/2025 $726.96 $728.23 $722.87 $723.31 131
06/03/2025 $726.93 $728.52 $721.09 $726.32 20
05/03/2025 $720.72 $726.34 $715.96 $721.32 503
04/03/2025 $726.38 $729.19 $722.42 $723.29 3,757
03/03/2025 $723.27 $728.83 $723.27 $728.65 3,173
28/02/2025 $718.75 $719.31 $713.70 $713.70 35
27/02/2025 $722.10 $722.87 $714.83 $722.34 90
26/02/2025 $718.05 $724.88 $720.38 $721.39 5
25/02/2025 $718.05 $722.11 $712.76 $720.60 1,746
24/02/2025 $715.51 $718.42 $711.39 $717.89 222
21/02/2025 $715.65 $716.29 $707.86 $713.75 706
20/02/2025 $709.64 $715.15 $709.64 $715.15 126
19/02/2025 $703.44 $708.18 $697.90 $708.18 25
18/02/2025 $704.78 $705.68 $701.08 $702.52 132
17/02/2025 $704.30 $705.79 $700.12 $705.79 77
14/02/2025 $711.86 $715.40 $709.93 $709.93 100
13/02/2025 $711.24 $711.24 $708.43 $710.68 295
12/02/2025 $710.50 $711.77 $704.13 $707.28 410
11/02/2025 $709.81 $711.04 $708.16 $709.25 66
10/02/2025 $712.88 $714.77 $708.02 $709.04 211
07/02/2025 $714.47 $718.51 $712.87 $712.87 453
06/02/2025 $725.00 $725.20 $715.90 $718.64 1,764
05/02/2025 $714.84 $720.38 $714.84 $718.64 691
04/02/2025 $718.05 $721.73 $710.98 $718.79 344
03/02/2025 $711.79 $718.79 $705.70 $718.79 114
31/01/2025 $716.58 $721.88 $716.58 $714.10 1,098
30/01/2025 $716.28 $716.28 $711.45 $714.10 496
29/01/2025 $710.68 $712.08 $709.53 $711.07 11
28/01/2025 $713.89 $718.55 $712.90 $712.90 146
27/01/2025 $704.10 $714.09 $696.49 $712.84 80
24/01/2025 $698.57 $701.28 $698.57 $701.28 4
23/01/2025 $692.14 $696.24 $689.53 $696.24 772
22/01/2025 $691.82 $694.17 $688.10 $692.87 2,924
21/01/2025 $682.25 $691.46 $682.25 $689.24 128
20/01/2025 $682.55 $683.06 $680.96 $682.01 121
17/01/2025 $684.00 $688.98 $684.00 $685.08 246
16/01/2025 $684.47 $688.50 $677.87 $680.46 244
15/01/2025 $682.40 $685.00 $680.46 $680.46 52
14/01/2025 $687.88 $689.93 $678.56 $678.56 323
13/01/2025 $678.00 $683.54 $677.19 $683.54 213
10/01/2025 $682.50 $684.26 $681.14 $681.49 144
09/01/2025 $681.32 $683.67 $680.58 $681.71 2,963
08/01/2025 $680.26 $682.34 $674.98 $681.70 332
07/01/2025 $675.53 $681.84 $673.63 $679.66 46
06/01/2025 $675.39 $679.49 $675.14 $678.92 141

Market data

Select a section