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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	826.9	833.9	833.9	838.3	826.9	1,401
October 16, 2025	842.8	839.1	839.1	843.6	838.8	131
October 15, 2025	846.24	844	844	848.5	844	980
October 14, 2025	829.2	838.65	838.65	838.65	827.4	190
October 13, 2025	837.5	834.95	834.95	837.5	827.5	29
October 10, 2025	843.9	834.95	834.95	849.1	834.95	16
October 09, 2025	858.9	849.1	849.1	858.9	849.1	1,285
October 08, 2025	851.4	856.2	856.2	856.2	849.4	111
October 07, 2025	852.9	849.4	849.4	852.9	849.4	6
October 06, 2025	854	854.95	854.95	854.95	853.5	415
October 03, 2025	852.2	853.3	853.3	853.3	851.5	80
October 02, 2025	846.6	846.55	846.55	846.6	846.55	2
October 01, 2025	846.1	848.65	848.65	848.65	846.1	918
September 30, 2025	843.1	843.3	843.3	854.7	841.6	704
September 29, 2025	845.4	843.2	843.2	847.4	843.2	276
September 26, 2025	835.9	840.45	840.45	840.45	834.4	23
September 25, 2025	838.1	834.6	834.6	838.1	834.6	412
September 24, 2025	845.4	842.6	842.6	845.4	842.6	2
September 23, 2025	844.2	844.95	844.95	848.4	844.2	22
September 22, 2025	839.2	839.45	839.45	839.9	837.7	0
September 19, 2025	840.2	835.05	835.05	840.2	835.05	0
September 18, 2025	832.8	836.7	836.7	840.2	832.5	185
September 17, 2025	834.3	833.3	833.3	835.6	832.8	48
September 16, 2025	835.4	831.6	831.6	837.9	831.3	37
September 15, 2025	834	834.65	834.65	837.2	832.6	50
September 12, 2025	836	834.25	834.25	837	834.25	6
September 11, 2025	831.7	838.8	838.8	837.4	830.3	865
September 10, 2025	823.4	828	828	830.6	822.9	374
September 09, 2025	820.4	820.25	820.25	820.4	820.25	12
September 08, 2025	829	831.1	831.1	831.1	824.1	149
September 05, 2025	830.4	822.8	822.8	830.4	820.5	60
September 04, 2025	823.8	827.8	827.8	827.8	822.73	393
September 03, 2025	822	822	822	822	822	82
September 02, 2025	831	823	823	831	821.2	188
September 01, 2025	833.5	835.4	835.4	838.7	831.9	38
August 29, 2025	841.7	832.95	832.95	841.7	832.9	74
August 28, 2025	843.8	839.7	839.7	845.4	839	21
August 27, 2025	849	841.1	841.1	849	840.2	90
August 26, 2025	831.5	836.4	836.4	837.1	830.5	56
August 22, 2025	829.1	844	844	846	828.5	118
August 21, 2025	830.4	828.7	828.7	830.4	828	160
August 20, 2025	831.2	829.8	829.8	831.2	826.3	41
August 19, 2025	827.7	833.75	833.75	835.1	827.7	7,624
August 18, 2025	833.1	828.6	828.6	833.1	823.6	112
August 15, 2025	833.1	826.9	826.9	833.1	826.9	423
August 14, 2025	837	830.5	830.5	837.2	830.5	152
August 13, 2025	837	830	830	837.5	829.7	17
August 12, 2025	820.3	832.95	832.95	833.8	820.3	262
August 11, 2025	837.5	824.5	824.5	837.5	822.5	66
August 08, 2025	829.7	829.3	829.3	832.3	829.3	93
August 07, 2025	822.2	824.1	824.1	833.9	822.2	74
August 06, 2025	832.9	829.2	829.2	832.9	823.6	345
August 05, 2025	835.2	824.65	824.65	835.2	824.65	584
August 04, 2025	832.6	828.1	828.1	832.6	817.7	108
August 01, 2025	837.4	819.65	819.65	837.4	809.7	98
July 31, 2025	835.3	836.6	836.6	839.5	827.6	126
July 30, 2025	846.1	836.85	836.85	846.1	831.9	30
July 29, 2025	845	845.2	845.2	852.2	845	96
July 28, 2025	855.1	849	849	857.7	848.2	849
July 25, 2025	847.7	845.95	845.95	847.7	844.5	850

Invesco Industrials S&P US Select Sector UCITS ETF (XLIS.L) LSE