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
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
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

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