Invesco Health Care S&P US Select Sector UCITS ETF - XLVP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49,515	49,400	49,400	49,650	49,400	390
September 25, 2025	49,730	49,302.5	49,302.5	50,260	49,265	209
September 24, 2025	49,815	49,880	49,880	50,045	49,815	242
September 23, 2025	49,726.75	49,887.5	49,887.5	49,887.5	49,563.68	74
September 22, 2025	49,823	49,877.5	49,877.5	49,942.92	49,610	93
September 19, 2025	49,715	49,815	49,815	50,000	49,715	95
September 18, 2025	49,465	49,535	49,535	49,720	49,035	385
September 17, 2025	49,050	49,375	49,375	49,390	49,000.45	528
September 16, 2025	49,190	49,105	49,105	49,190	48,970	97
September 15, 2025	49,820	49,287.5	49,287.5	49,935	49,287.5	303
September 12, 2025	50,350	50,090	50,090	50,420	50,060.26	318
September 11, 2025	49,770	50,290	50,290	50,276.6	49,720	288
September 10, 2025	49,935	49,542.5	49,542.5	50,089.38	49,490	126
September 09, 2025	49,622.81	50,025	50,025	50,025	49,622.81	11
September 08, 2025	50,010	49,610	49,610	50,010	49,308.97	1,042
September 05, 2025	49,995	49,880	49,880	49,995	49,835	60
September 04, 2025	49,942.81	50,000	50,000	50,020	49,570	166
September 03, 2025	50,230	49,780	49,780	50,250	49,780	637
September 02, 2025	49,903.75	50,075	50,075	50,166.4	49,755	838
September 01, 2025	49,830	49,705	49,705	49,830	49,630.85	160
August 29, 2025	49,455	49,482.5	49,482.5	49,790.35	49,455	346
August 28, 2025	49,825	49,180	49,180	49,870	48,975	221
August 27, 2025	49,870	49,760	49,760	50,080	49,760	392
August 26, 2025	49,545	49,580	49,580	49,655	49,379.68	362
August 22, 2025	50,150	49,990	49,990	50,280	49,990	123
August 21, 2025	49,989.06	50,380	50,380	50,380	49,838.4	89
August 20, 2025	49,545.33	49,840	49,840	50,130.3	49,486.67	422
August 19, 2025	49,170	49,547.5	49,547.5	49,655.82	49,140	172
August 18, 2025	49,480	49,517.5	49,517.5	49,615.5	49,118.72	155
August 15, 2025	48,924.05	48,857.5	48,857.5	48,955	48,835	522
August 14, 2025	47,926.75	48,145	48,145	48,152.55	47,926.75	487
August 13, 2025	47,465	47,880	47,880	47,880	47,438.21	494
August 12, 2025	47,600	47,325	47,325	47,615	47,245	255
August 11, 2025	47,045	47,662.5	47,662.5	47,785	47,045	712
August 08, 2025	47,024.65	47,115	47,115	47,605	47,024.65	44
August 07, 2025	48,015	46,677.5	46,677.5	48,015	46,677.5	1,773
August 06, 2025	48,985	48,120	48,120	48,985	48,000	313
August 05, 2025	48,805	48,747.5	48,747.5	48,910	48,747.5	29
August 04, 2025	48,330	48,737.5	48,737.5	48,761.4	48,320	60
August 01, 2025	48,285	48,190	48,190	48,885	47,895	255
July 31, 2025	49,350	49,175	49,175	49,565	49,145	636
July 30, 2025	49,385	49,552.5	49,552.5	49,625	49,245.45	25
July 29, 2025	49,745	49,340	49,340	49,745	48,588.3	109
July 28, 2025	49,855	49,690	49,690	50,270	49,605	37
July 25, 2025	49,343.2	49,505	49,505	49,570	49,278.4	242
July 24, 2025	49,095	49,190	49,190	49,357	49,095	147
July 23, 2025	48,380	48,702.5	48,702.5	48,965	48,280	292
July 22, 2025	47,643.21	48,210	48,210	48,510	47,560	95
July 21, 2025	48,100	47,780	47,780	48,145	47,689.75	192
July 18, 2025	48,420.8	48,260	48,260	48,575	48,150	47
July 17, 2025	48,930	48,657.5	48,657.5	49,080	48,440	535
July 16, 2025	48,304.91	48,637.5	48,637.5	48,985	48,290	475
July 15, 2025	49,195	48,515	48,515	49,305	48,515	110
July 14, 2025	49,035	49,095	49,095	49,095	48,725	100
July 11, 2025	49,249.3	48,765	48,765	49,250	48,710	177
July 10, 2025	48,587.16	49,405	49,405	49,651.1	48,587.16	40
July 09, 2025	48,585	48,480	48,480	48,790	48,428.62	326
July 08, 2025	48,181.91	48,920	48,920	49,155	47,925	71
July 07, 2025	48,730	48,247.5	48,247.5	48,784.03	48,247.5	113
July 04, 2025	48,490	48,485	48,485	48,560	48,281.34	26

Invesco Health Care S&P US Select Sector UCITS ETF (XLVP.L) LSE