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

(XLVS)
Sector: n/a
$701.30
$3.25 0.47
Last updated: 12:25:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $698.45 $700.91 $686.70 $707.57 298
14/11/2024 $710.54 $716.14 $704.77 $707.57 15,738
13/11/2024 $714.46 $714.98 $709.50 $713.64 85,051
12/11/2024 $723.22 $728.72 $716.56 $716.55 916
11/11/2024 $728.87 $734.76 $722.78 $727.16 287
08/11/2024 $721.63 $727.96 $720.46 $727.96 99
07/11/2024 $718.53 $721.61 $716.22 $720.48 83
06/11/2024 $730.08 $735.19 $717.38 $717.38 249
05/11/2024 $710.75 $713.37 $707.24 $712.93 151
04/11/2024 $716.00 $716.75 $711.94 $711.94 3,039
01/11/2024 $712.25 $718.75 $708.75 $718.55 3,007
31/10/2024 $716.48 $719.74 $714.61 $715.77 2,766
30/10/2024 $717.77 $721.29 $705.09 $714.97 3,184
29/10/2024 $722.54 $723.68 $720.18 $720.18 37
28/10/2024 $727.38 $727.39 $718.37 $720.70 127
25/10/2024 $726.64 $726.64 $723.28 $723.28 417
24/10/2024 $730.20 $731.87 $726.80 $725.24 1,003
23/10/2024 $732.63 $734.97 $725.24 $725.24 5
22/10/2024 $733.35 $737.01 $729.70 $731.04 118
21/10/2024 $737.84 $744.99 $733.75 $733.75 41
18/10/2024 $738.65 $741.09 $736.21 $738.50 43
17/10/2024 $742.95 $743.40 $735.87 $739.29 1,239
16/10/2024 $742.80 $743.37 $740.09 $742.29 292
15/10/2024 $752.62 $753.50 $738.30 $745.50 473
14/10/2024 $746.55 $748.57 $745.07 $748.47 384
11/10/2024 $740.30 $746.04 $740.30 $745.08 365
10/10/2024 $742.14 $744.74 $740.56 $741.68 29,387
09/10/2024 $734.78 $739.96 $734.07 $739.54 59
08/10/2024 $734.97 $735.53 $731.96 $734.73 145
07/10/2024 $733.74 $736.85 $732.79 $731.32 200
04/10/2024 $732.97 $735.79 $731.32 $731.32 58
03/10/2024 $738.09 $741.69 $735.80 $735.80 131
02/10/2024 $742.40 $743.30 $741.70 $741.70 4,175
01/10/2024 $742.00 $749.08 $742.00 $743.30 1,692
30/09/2024 $742.18 $742.52 $738.80 $742.15 458
27/09/2024 $746.65 $746.77 $742.27 $746.65 61
26/09/2024 $740.70 $742.34 $738.05 $740.92 1,433
25/09/2024 $747.44 $747.45 $740.80 $742.35 121
24/09/2024 $748.81 $749.98 $744.40 $747.45 173
23/09/2024 $748.79 $753.56 $746.22 $749.75 93
20/09/2024 $751.66 $753.63 $749.44 $749.44 0
19/09/2024 $751.66 $757.45 $751.48 $751.48 19
18/09/2024 $750.52 $752.80 $749.12 $750.93 23
17/09/2024 $755.40 $763.12 $755.28 $755.28 154
16/09/2024 $754.26 $760.90 $753.87 $757.19 15
13/09/2024 $751.48 $756.01 $751.48 $747.08 258
12/09/2024 $745.65 $751.58 $745.65 $742.03 38
11/09/2024 $742.03 $751.94 $738.79 $742.03 28
10/09/2024 $737.12 $751.09 $737.12 $751.09 107
09/09/2024 $744.14 $750.49 $743.59 $747.50 103
06/09/2024 $747.51 $751.16 $740.74 $744.04 701
05/09/2024 $756.53 $759.89 $743.07 $743.07 2,372
04/09/2024 $757.00 $758.11 $755.56 $756.80 185
03/09/2024 $760.88 $762.39 $757.80 $760.69 633
02/09/2024 $758.68 $761.68 $757.69 $753.03 279
30/08/2024 $755.40 $756.11 $753.03 $753.03 83
29/08/2024 $754.45 $756.10 $751.00 $755.05 45
28/08/2024 $750.71 $754.58 $751.53 $753.89 9
27/08/2024 $750.71 $752.31 $745.91 $748.75 217
26/08/2024 $746.38 $748.85 $745.73 $745.73 132
23/08/2024 $746.38 $748.85 $745.73 $745.73 132
22/08/2024 $746.38 $748.85 $745.73 $745.73 132
21/08/2024 $746.83 $747.38 $745.69 $746.58 14
20/08/2024 $741.92 $747.95 $741.71 $746.34 40
19/08/2024 $738.58 $740.70 $733.47 $736.78 113
16/08/2024 $738.54 $740.29 $734.10 $736.78 39
15/08/2024 $734.55 $739.40 $734.20 $735.54 1,150
14/08/2024 $730.65 $731.78 $727.22 $731.78 1,207
13/08/2024 $726.72 $726.72 $718.08 $726.72 71
12/08/2024 $724.85 $725.09 $718.80 $721.12 11
09/08/2024 $722.49 $724.34 $720.77 $723.26 788
08/08/2024 $703.58 $717.20 $700.18 $717.20 91
07/08/2024 $712.07 $715.00 $712.07 $712.80 33
06/08/2024 $710.36 $717.08 $707.50 $715.04 138
05/08/2024 $724.63 $742.54 $708.63 $710.80 542
02/08/2024 $731.15 $734.46 $717.40 $717.40 2,631
01/08/2024 $724.05 $727.52 $717.70 $725.69 2,583
31/07/2024 $725.40 $729.15 $725.40 $726.34 3
30/07/2024 $728.96 $728.96 $722.56 $722.56 48
29/07/2024 $725.60 $726.49 $720.94 $724.01 82
26/07/2024 $721.14 $726.77 $715.01 $727.57 1,925
25/07/2024 $721.15 $728.27 $720.57 $727.57 727
24/07/2024 $716.86 $719.87 $715.00 $718.87 58
23/07/2024 $718.74 $722.94 $717.39 $719.48 86
22/07/2024 $714.34 $717.74 $710.57 $716.47 30
19/07/2024 $713.92 $715.18 $712.03 $712.03 10
18/07/2024 $730.71 $730.71 $719.21 $719.21 153
17/07/2024 $721.27 $725.59 $717.41 $725.59 1,791
16/07/2024 $714.23 $722.47 $710.14 $721.27 422
15/07/2024 $716.72 $721.74 $715.20 $715.20 1,509
12/07/2024 $713.96 $717.37 $709.78 $717.37 3,840
11/07/2024 $706.84 $711.95 $704.85 $711.54 6,968
10/07/2024 $700.33 $702.54 $699.15 $701.80 239
09/07/2024 $696.13 $699.03 $693.88 $696.82 187
08/07/2024 $697.39 $699.11 $695.65 $696.66 308
05/07/2024 $694.19 $696.11 $690.62 $694.19 7
04/07/2024 $693.98 $694.22 $692.77 $692.94 15
03/07/2024 $698.97 $701.34 $689.98 $691.04 1,220
02/07/2024 $697.98 $703.06 $694.10 $696.64 3,501
01/07/2024 $705.78 $708.43 $703.57 $703.57 618
28/06/2024 $706.29 $708.13 $706.05 $707.15 248
27/06/2024 $705.80 $707.19 $703.20 $703.85 563
26/06/2024 $707.38 $708.90 $705.02 $706.02 505
25/06/2024 $710.73 $713.29 $709.24 $709.24 2,507
24/06/2024 $705.95 $711.71 $705.48 $711.71 165
21/06/2024 $703.80 $708.82 $700.36 $703.63 149
20/06/2024 $700.72 $702.96 $698.50 $702.96 210
19/06/2024 $700.04 $704.85 $699.88 $699.88 48
18/06/2024 $702.36 $702.39 $700.39 $702.39 367
17/06/2024 $699.81 $706.35 $697.60 $700.39 42
14/06/2024 $700.60 $702.87 $697.68 $700.96 645
13/06/2024 $700.27 $706.22 $697.07 $699.11 113
12/06/2024 $702.39 $708.98 $702.39 $703.27 5
11/06/2024 $707.41 $743.44 $701.51 $701.99 591
10/06/2024 $702.86 $707.08 $699.78 $701.36 30
07/06/2024 $703.37 $707.07 $703.15 $703.88 21
06/06/2024 $701.81 $704.85 $701.81 $703.88 69
05/06/2024 $700.23 $702.85 $697.00 $695.69 383
04/06/2024 $694.45 $698.06 $693.68 $695.69 2,894
03/06/2024 $692.45 $697.89 $691.59 $696.36 2,457
31/05/2024 $682.03 $686.27 $682.03 $686.27 4
30/05/2024 $679.96 $682.27 $678.77 $681.91 21
29/05/2024 $684.71 $686.80 $680.42 $680.62 180
28/05/2024 $695.60 $699.59 $686.85 $686.84 124
27/05/2024 $697.92 $700.90 $694.40 $697.96 128