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
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
July 03, 2025	48,660	48,540	48,540	48,834.4	48,485	865
July 02, 2025	48,875	48,850	48,850	48,920	48,480	298
July 01, 2025	48,125	49,055	49,055	49,055	47,760	92
June 30, 2025	47,945	48,020	48,020	48,080	47,680	88
June 27, 2025	47,760	48,010	48,010	48,055	47,760	99
June 26, 2025	47,740.27	47,997.5	47,997.5	48,021.16	47,675.09	39
June 25, 2025	48,090	48,020	48,020	48,110	47,805	27
June 24, 2025	47,755	47,620	47,620	47,933.8	47,539.75	133
June 23, 2025	48,125	47,752.5	47,752.5	48,321.97	47,752.5	177
June 20, 2025	48,160	48,037.5	48,037.5	48,285	47,870	139
June 19, 2025	48,410	48,110	48,110	48,410	48,100	57
June 18, 2025	48,395	48,430	48,430	48,430	48,242.99	40
June 17, 2025	48,565.36	48,542.5	48,542.5	48,665	48,369.7	65
June 16, 2025	48,876.4	48,645	48,645	49,060	48,305	196
June 13, 2025	48,905	49,090	49,090	49,090	48,665	924
June 12, 2025	48,682.58	48,915	48,915	48,915	48,550	103
June 11, 2025	48,833.3	48,950	48,950	49,160	48,825	230
June 10, 2025	48,570	48,827.5	48,827.5	48,827.5	48,370	36
June 09, 2025	48,343	48,197.5	48,197.5	48,459	48,138.35	3,344
June 06, 2025	48,120	48,385	48,385	48,450	47,990	128
June 05, 2025	47,965	47,985	47,985	47,985	47,545	268
June 04, 2025	47,985	48,090	48,090	48,325	47,880.6	106
June 03, 2025	47,815	47,885	47,885	47,885	47,600	110
June 02, 2025	47,653.44	47,485	47,485	47,750	47,485	1,748
May 30, 2025	47,915	47,920	47,920	47,920	47,730	234
May 29, 2025	47,735	47,767.5	47,767.5	47,860	47,655	607
May 28, 2025	47,855	47,725	47,725	47,890	47,595	378
May 27, 2025	47,085	47,550	47,550	47,550	47,075	485

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