Market data

Select a section

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

(XLVS)
Sector: n/a
$641.25
$13.45 2.14
Last updated: 17:08:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 $670.47 $673.99 $669.53 $673.99 10
02/01/2025 $675.98 $675.98 $670.72 $671.11 41
01/01/2025 $667.97 $670.32 $665.97 $668.40 246
31/12/2024 $667.97 $670.32 $665.97 $668.40 246
30/12/2024 $674.37 $676.23 $664.14 $667.72 77
27/12/2024 $679.44 $681.45 $673.08 $676.34 284
26/12/2024 $673.02 $677.15 $672.29 $675.28 9
25/12/2024 $673.02 $677.15 $672.29 $675.28 9
24/12/2024 $673.02 $677.15 $672.29 $675.28 9
23/12/2024 $669.50 $671.90 $666.31 $667.72 677
20/12/2024 $659.19 $672.76 $657.12 $671.63 3,221
19/12/2024 $667.23 $667.27 $658.74 $659.38 213
18/12/2024 $675.48 $680.25 $673.80 $675.89 27,868
17/12/2024 $673.79 $678.00 $667.54 $672.88 1,201
16/12/2024 $683.35 $684.45 $681.96 $680.95 217
13/12/2024 $682.96 $685.90 $680.81 $680.95 621
12/12/2024 $686.33 $688.90 $686.33 $687.91 278
11/12/2024 $697.90 $697.90 $688.71 $689.13 99
10/12/2024 $698.52 $705.03 $696.83 $698.60 188
09/12/2024 $699.31 $701.89 $697.09 $700.69 55
06/12/2024 $703.49 $705.58 $699.12 $700.21 1,632
05/12/2024 $711.41 $716.71 $704.58 $704.58 81
04/12/2024 $710.36 $713.43 $708.21 $713.43 11
03/12/2024 $711.85 $713.59 $711.65 $713.08 3,108
02/12/2024 $713.00 $714.35 $709.28 $710.68 3,601
29/11/2024 $714.58 $715.31 $711.53 $714.24 96
28/11/2024 $710.95 $713.95 $710.95 $712.52 330
27/11/2024 $710.07 $714.81 $702.32 $714.52 59
26/11/2024 $703.49 $707.88 $703.49 $704.35 678
25/11/2024 $702.27 $705.22 $697.79 $702.95 114
22/11/2024 $699.57 $700.69 $697.50 $693.77 689
21/11/2024 $693.43 $697.84 $686.46 $693.77 312
20/11/2024 $685.01 $689.50 $685.01 $686.46 927
19/11/2024 $688.39 $689.93 $683.80 $686.73 24
18/11/2024 $687.23 $691.67 $680.40 $686.73 357

Market data

Select a section