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
December 04, 2025	848.18	854.35	854.35	854.4	848.13	947
December 03, 2025	841.6	844.45	844.45	847.2	841.6	129
December 02, 2025	836.9	837.25	837.25	838.7	836.9	9
December 01, 2025	841.7	840.25	840.25	842	839.55	34
November 28, 2025	842.1	846.35	846.35	846.35	842.1	198
November 27, 2025	840.2	840.6	840.6	840.6	840.2	8
November 26, 2025	837.3	842	842	842	836.3	11
November 25, 2025	833.9	831.75	831.75	833.9	826	135
November 24, 2025	823.9	828.1	828.1	828.1	820.7	485
November 21, 2025	816.9	819.4	819.4	819.7	815.4	312
November 20, 2025	832.9	829.3	829.3	839	829.3	1,096
November 19, 2025	827.2	825.7	825.7	828.7	825.7	259
November 18, 2025	822	827.5	827.5	827.8	818.6	252
November 17, 2025	837.7	835.7	835.7	838.8	835.7	1,747
November 14, 2025	845.5	840.1	840.1	845.5	831.7	189
November 13, 2025	850.8	843.3	843.3	858.9	842.6	317
November 12, 2025	851.4	853.6	853.6	857.7	850	49
November 11, 2025	849.3	847	847	852.6	841.6	12
November 10, 2025	848.7	842.4	842.4	854.2	840.1	536
November 07, 2025	844	834.7	834.7	844	834.7	22
November 06, 2025	842.5	842.5	842.5	842.5	842.5	66
November 05, 2025	831.4	842.5	842.5	843.9	831.4	66
November 04, 2025	852.4	839.7	839.7	852.4	839.7	165
November 03, 2025	852.8	850.9	850.9	854.2	850.9	43
October 31, 2025	849.3	852.6	852.6	852.6	849	114
October 30, 2025	854.9	857.7	857.7	864.7	852.3	357
October 29, 2025	849.8	859.8	859.8	859.8	849.8	690
October 28, 2025	860.6	857.8	857.8	860.6	855.4	24
October 27, 2025	858.7	856.3	856.3	862.5	855.4	88
October 24, 2025	858.2	855.9	855.9	858.2	855.9	11
October 23, 2025	845.3	848.9	848.9	849.1	843.6	180
October 22, 2025	854.1	845	845	855	845	160
October 21, 2025	837.7	855.6	855.6	856.8	837.6	885
October 20, 2025	838.2	844.4	844.4	844.4	837.3	81
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

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