Invesco Materials S&P US Select Sector UCITS ETF (XLBS.L) LSE
618.40
-2.3(-0.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
618.40
-2.3(-0.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 614.5 | 618.4 | 618.4 | 618.4 | 607 | 12 |
| April 01, 2026 | 615 | 620.7 | 620.7 | 621.6 | 615 | 118 |
| March 31, 2026 | 607.6 | 606.2 | 606.2 | 608.1 | 605.7 | 114 |
| March 30, 2026 | 600.1 | 605.85 | 605.85 | 605.9 | 598.1 | 137 |
| March 27, 2026 | 601 | 599.25 | 599.25 | 601 | 597.2 | 7 |
| March 26, 2026 | 604.4 | 600.3 | 600.3 | 605.8 | 596 | 57 |
| March 25, 2026 | 602.7 | 601.75 | 601.75 | 603.8 | 594.1 | 44 |
| March 24, 2026 | 582.2 | 594.6 | 594.6 | 594.6 | 579.8 | 44 |
| March 23, 2026 | 563.5 | 580.6 | 580.6 | 588.2 | 563.5 | 218 |
| March 20, 2026 | 584.9 | 577.7 | 577.7 | 585.9 | 577.7 | 29 |
| March 19, 2026 | 591.4 | 579.5 | 579.5 | 591.5 | 577.7 | 510 |
| March 18, 2026 | 608.6 | 598.45 | 598.45 | 608.6 | 595.6 | 201 |
| March 17, 2026 | 610 | 605.1 | 605.1 | 610 | 605.1 | 8 |
| March 16, 2026 | 607.2 | 601.35 | 601.35 | 607.2 | 601.35 | 66 |
| March 13, 2026 | 608.7 | 604.3 | 604.3 | 611.4 | 604.3 | 74 |
| March 12, 2026 | 608.6 | 610.8 | 610.8 | 610.8 | 606.6 | 43 |
| March 11, 2026 | 613.1 | 603.75 | 603.75 | 613.1 | 603.75 | 204 |
| March 10, 2026 | 615 | 613 | 613 | 615.9 | 608.7 | 110 |
| March 09, 2026 | 600 | 602.5 | 602.5 | 602.5 | 595 | 94 |
| March 06, 2026 | 624.6 | 612.2 | 612.2 | 624.8 | 609.9 | 91 |
| March 05, 2026 | 635.4 | 621.8 | 621.8 | 637.2 | 621.8 | 219 |
| March 04, 2026 | 641.4 | 636.95 | 636.95 | 641.4 | 636.95 | 48 |
| March 03, 2026 | 644.1 | 631.1 | 631.1 | 644.1 | 630.4 | 199 |
| March 02, 2026 | 655.8 | 649.15 | 649.15 | 655.9 | 646.5 | 33 |
| February 27, 2026 | 649.6 | 654.1 | 654.1 | 654.1 | 648.6 | 100 |
| February 26, 2026 | 655.8 | 649.2 | 649.2 | 655.9 | 649 | 23 |
| February 25, 2026 | 657.9 | 652 | 652 | 659.7 | 648.5 | 67 |
| February 24, 2026 | 649.2 | 652.7 | 652.7 | 653.7 | 649.2 | 11 |
| February 23, 2026 | 645.9 | 644.6 | 644.6 | 646.1 | 644.6 | 163 |
| February 20, 2026 | 646.2 | 640.9 | 0 | 647.7 | 640.9 | 96 |
| February 19, 2026 | 645.2 | 646.8 | 0 | 646.8 | 643.6 | 162 |
| February 18, 2026 | 645.8 | 650 | 0 | 650 | 645.1 | 130 |
| February 17, 2026 | 652.5 | 643 | 0 | 652.5 | 634.9 | 309 |
| February 16, 2026 | 650.9 | 649.1 | 0 | 651.7 | 648.5 | 115 |
| February 13, 2026 | 642.5 | 652.35 | 0 | 652.35 | 638.5 | 3,108 |
| February 12, 2026 | 653.4 | 645.3 | 0 | 655.6 | 645.3 | 132 |
| February 11, 2026 | 647.6 | 648.45 | 0 | 649.5 | 647.5 | 3,386 |
| February 10, 2026 | 635.3 | 641.55 | 0 | 641.55 | 635.3 | 1,119 |
| February 09, 2026 | 627.3 | 632.5 | 0 | 632.5 | 627.3 | 196 |
| February 06, 2026 | 623.3 | 626.2 | 0 | 626.2 | 623.3 | 58 |
| February 05, 2026 | 631.3 | 617.9 | 0 | 631.3 | 617.9 | 434 |
| February 04, 2026 | 625.3 | 631.5 | 0 | 631.5 | 625.3 | 3,122 |
| February 03, 2026 | 615.1 | 627.4 | 0 | 627.4 | 615 | 2,224 |
| February 02, 2026 | 598.8 | 610 | 0 | 611 | 597.8 | 1,603 |
| January 30, 2026 | 607.4 | 606.2 | 0 | 609.6 | 602.9 | 3,731 |
| January 29, 2026 | 622.3 | 612.1 | 0 | 622.3 | 612.1 | 151 |
| January 28, 2026 | 617.3 | 614.6 | 0 | 617.3 | 614.6 | 50 |
| January 27, 2026 | 616.7 | 615.5 | 0 | 616.7 | 615.5 | 13 |
| January 26, 2026 | 617.3 | 617.4 | 0 | 620.1 | 617.3 | 27 |
| January 23, 2026 | 608.97 | 609.3 | 0 | 610.03 | 605.9 | 263 |
| January 22, 2026 | 605.4 | 609.95 | 0 | 609.95 | 605.4 | 385 |
| January 21, 2026 | 597.68 | 601.2 | 0 | 601.2 | 597.3 | 142 |
| January 20, 2026 | 597.45 | 595.4 | 0 | 597.45 | 591.7 | 181 |
| January 19, 2026 | 596.6 | 595.9 | 0 | 596.6 | 595.9 | 3 |
| January 16, 2026 | 601.7 | 595.4 | 0 | 601.7 | 595.4 | 31 |
| January 15, 2026 | 599.9 | 602.15 | 0 | 602.15 | 599.9 | 176 |
| January 14, 2026 | 601.4 | 600.85 | 0 | 602.9 | 600.85 | 951 |
| January 13, 2026 | 600.7 | 596.05 | 0 | 600.7 | 595.4 | 703 |
| January 12, 2026 | 595.1 | 597.8 | 0 | 597.8 | 594.9 | 94 |
| January 09, 2026 | 582 | 588.85 | 0 | 588.85 | 582 | 50 |