Invesco Materials S&P US Select Sector UCITS ETF - XLBP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	39,794.04	40,192.5	40,192.5	40,215	39,794.04	291
October 16, 2025	40,607.5	40,607.5	40,607.5	40,607.5	40,607.5	0
October 15, 2025	40,920	40,920	40,920	40,920	40,920	9
October 14, 2025	40,503.62	40,842.5	40,842.5	40,842.5	40,503.62	16
October 13, 2025	40,817.5	40,817.5	40,817.5	40,817.5	40,817.5	0
October 10, 2025	40,467.5	40,467.5	40,467.5	40,467.5	40,467.5	0
October 09, 2025	41,275.96	41,165	41,165	41,275.96	41,165	22
October 08, 2025	41,124.64	41,265	41,265	41,265	40,960	535
October 07, 2025	40,832.5	40,832.5	40,832.5	40,832.5	40,832.5	0
October 06, 2025	41,055	41,077.5	41,077.5	41,077.5	41,005	544
October 03, 2025	40,999.2	40,815	40,815	40,999.2	40,731.96	839
October 02, 2025	40,695	40,715	40,715	40,715	40,695	81
October 01, 2025	40,640	40,472.5	40,472.5	40,640	40,472.5	30
September 30, 2025	40,610	40,610	40,610	40,610	40,610	0
September 29, 2025	40,650	40,650	40,650	40,650	40,650	0
September 26, 2025	40,402.5	40,402.5	40,402.5	40,402.5	40,402.5	0
September 25, 2025	40,537.5	40,537.5	40,537.5	40,537.5	40,537.5	0
September 24, 2025	41,035	40,917.5	40,917.5	41,035	40,917.5	450
September 23, 2025	41,252.5	41,252.5	41,252.5	41,252.5	41,252.5	0
September 22, 2025	41,090	41,090	41,090	41,090	41,090	0
September 19, 2025	41,110	41,142.5	41,142.5	41,142.5	41,100	636
September 18, 2025	40,835	40,835	40,835	40,835	40,835	0
September 17, 2025	40,765	40,765	40,765	40,765	40,765	0
September 16, 2025	40,740	40,515	40,515	40,820	40,515	1,088
September 15, 2025	41,350	41,050	41,050	41,350	41,050	16
September 12, 2025	41,625	41,345	41,345	41,625	41,625	522
September 11, 2025	40,930	41,387.5	41,387.5	41,387.5	40,930	10
September 10, 2025	40,817.5	40,817.5	40,817.5	40,817.5	40,817.5	0
September 09, 2025	41,395.15	40,860	40,860	41,395.15	40,860	25
September 08, 2025	41,235	41,370	41,370	41,370	41,235	358
September 05, 2025	41,685	41,365	41,365	41,685	41,365	360
September 04, 2025	41,265	41,265	41,265	41,265	41,265	0
September 03, 2025	41,397.5	41,397.5	41,397.5	41,397.5	41,397.5	0
September 02, 2025	41,555	41,645	41,645	41,645	41,550	697
September 01, 2025	41,607.5	41,607.5	41,607.5	41,607.5	41,607.5	0
August 29, 2025	41,855	41,607.5	41,607.5	41,855	41,607.5	929
August 28, 2025	41,690	41,340	41,340	41,730	41,340	1,147
August 27, 2025	41,680	41,590	41,590	41,680	41,590	10
August 26, 2025	41,367.5	41,367.5	41,367.5	41,367.5	41,367.5	0
August 22, 2025	41,580	41,580	41,580	41,580	41,580	0
August 21, 2025	41,035	41,035	41,035	41,035	41,035	0
August 20, 2025	40,741.38	40,875	40,875	40,875	40,741.38	406
August 19, 2025	40,435	40,662.5	40,662.5	40,770	40,435	1,248
August 18, 2025	40,450	40,547.5	40,547.5	40,547.5	40,450	2
August 15, 2025	40,565	40,465	40,465	40,615	40,465	1,223
August 14, 2025	40,726.8	40,377.5	40,377.5	40,845	40,360	1,871
August 13, 2025	40,263.21	40,462.5	40,462.5	40,462.5	40,263.21	50
August 12, 2025	40,049.34	40,145	40,145	40,145	40,049.34	4
August 11, 2025	39,962.5	39,962.5	39,962.5	39,962.5	39,962.5	0
August 08, 2025	40,015	40,110	40,110	40,110	40,015	468
August 07, 2025	40,080	39,802.5	39,802.5	40,125	39,802.5	1,199
August 06, 2025	40,215	40,215	40,215	40,215	40,215	0
August 05, 2025	40,350	40,350	40,350	40,350	40,350	0
August 04, 2025	39,850	40,175	40,175	40,175	39,850	12
August 01, 2025	39,585	39,585	39,585	39,585	39,585	0
July 31, 2025	40,154.68	40,305	40,305	40,305	40,154.68	166
July 30, 2025	40,800	40,800	40,800	40,800	40,800	0
July 29, 2025	41,115	40,860	40,860	41,115	40,860	49
July 28, 2025	41,569.42	41,140	41,140	41,569.42	41,140	24
July 25, 2025	41,025	41,100	41,100	41,100	41,025	380

Invesco Materials S&P US Select Sector UCITS ETF (XLBP.L) LSE