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
January 14, 2026	44,719.21	44,642.05	44,642.05	44,719.21	44,642.05	13
January 13, 2026	44,435	44,375	44,375	44,525	44,225	904
January 12, 2026	44,255	44,360	44,360	44,395	44,250	534
January 09, 2026	43,917.5	43,917.5	43,917.5	43,917.5	43,917.5	0
January 08, 2026	43,147.5	43,147.5	43,147.5	43,147.5	43,147.5	0
January 07, 2026	43,221.87	42,747.5	42,747.5	43,221.87	42,747.5	75
January 06, 2026	42,387.35	43,180	43,180	43,180	42,387.35	411
January 05, 2026	42,063.74	42,145	42,145	42,145	42,063.74	70
January 02, 2026	41,647.31	41,655	41,655	41,675.8	41,647.31	8
December 31, 2025	41,632.5	41,632.5	41,632.5	41,632.5	41,632.5	0
December 30, 2025	41,767.5	41,767.5	41,767.5	41,767.5	41,767.5	0
December 29, 2025	41,952.12	41,622.5	41,622.5	41,952.12	41,622.5	10
December 24, 2025	41,692.5	41,692.5	41,692.5	41,692.5	41,692.5	0
December 23, 2025	41,645.37	41,622.5	41,622.5	41,708.35	41,622.5	291
December 22, 2025	41,433.58	41,760	41,760	41,760	41,433.58	110
December 19, 2025	41,268.05	41,555	41,555	41,555	41,268.05	108
December 18, 2025	41,210	41,587.5	41,587.5	41,587.5	41,210	45
December 17, 2025	41,453.84	41,080	41,080	41,453.84	41,080	35
December 16, 2025	41,016.6	40,932.5	40,932.5	41,016.6	40,932.5	24
December 15, 2025	41,550	41,065	41,065	41,555	41,065	263
December 12, 2025	41,427.89	41,427.89	41,427.89	41,427.89	41,427.89	32
December 11, 2025	40,170	40,932.5	40,932.5	40,932.5	40,170	2
December 10, 2025	39,725	39,890	39,890	39,890	39,725	50
December 09, 2025	39,720	40,010	40,010	40,030	39,720	282
December 08, 2025	40,142.5	40,142.5	40,142.5	40,142.5	40,142.5	0
December 05, 2025	40,685	40,685	40,685	40,685	40,685	0
December 04, 2025	40,515	40,515	40,515	40,515	40,515	0
December 03, 2025	40,845	40,665	40,665	40,845	40,665	223
December 02, 2025	41,290	40,682.5	40,682.5	41,290	40,682.5	6
December 01, 2025	41,167.81	41,405	41,405	41,405	41,167.81	10
November 28, 2025	41,090	41,330	41,330	41,330	41,090	225
November 27, 2025	40,909.21	40,845	40,845	40,909.21	40,845	18
November 26, 2025	40,940	40,940	40,940	40,940	40,940	0
November 25, 2025	40,340	40,577.5	40,577.5	40,577.5	40,340	520
November 24, 2025	40,289.41	40,382.5	40,382.5	40,382.5	40,289.41	24
November 21, 2025	39,830	40,125	40,125	40,125	39,830	642
November 20, 2025	40,207.5	40,207.5	40,207.5	40,207.5	40,207.5	0
November 19, 2025	40,120	39,967.5	39,967.5	40,120	39,967.5	262
November 18, 2025	39,860	39,860	39,860	39,860	39,860	0
November 17, 2025	40,185	40,062.5	40,062.5	40,185	40,062.5	374
November 14, 2025	40,770	40,590	40,590	40,770	40,590	260
November 13, 2025	40,980	40,922.5	40,922.5	40,980	40,922.5	134
November 12, 2025	41,247.5	41,247.5	41,247.5	41,247.5	41,247.5	0
November 11, 2025	40,520	40,632.5	40,632.5	40,632.5	40,520	46
November 10, 2025	40,007.5	40,007.5	40,007.5	40,007.5	40,007.5	0
November 07, 2025	39,600	39,622.5	39,622.5	39,600	39,600	90
November 06, 2025	39,905	39,860	39,860	39,905	39,860	264
November 05, 2025	39,877.5	39,877.5	39,877.5	39,877.5	39,877.5	0
November 04, 2025	39,767.5	39,767.5	39,767.5	39,767.5	39,767.5	0
November 03, 2025	39,910	39,317.5	39,317.5	39,910	39,317.5	184
October 31, 2025	39,825	39,912.5	39,912.5	39,989.03	39,825	153
October 30, 2025	40,390	40,370	40,370	40,390	40,350	318
October 29, 2025	40,817.5	40,817.5	40,817.5	40,817.5	40,817.5	0
October 28, 2025	40,945	40,945	40,945	40,945	40,945	0
October 27, 2025	40,547.5	40,547.5	40,547.5	40,547.5	40,547.5	0
October 24, 2025	40,860	40,987.5	40,987.5	40,987.5	40,860	34
October 23, 2025	40,760	40,847.5	40,847.5	40,847.5	40,760	741
October 22, 2025	40,545	40,545	40,545	40,545	40,545	0
October 21, 2025	40,555	40,512.5	40,512.5	40,555	40,512.5	4
October 20, 2025	40,565.21	40,535	40,535	40,565.21	40,535	224

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