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
January 14, 2026	57,370.9	57,539.6	57,539.6	57,539.6	57,346.62	200
January 13, 2026	57,700	57,620	57,620	57,710	57,290	170
January 12, 2026	57,783.46	57,290	57,290	57,783.46	57,230	243
January 09, 2026	58,248.75	57,850	57,850	58,318.67	57,850	168
January 08, 2026	58,390	58,570	58,570	58,850	58,390	120
January 07, 2026	57,770	58,380	58,380	58,400	57,770	247
January 06, 2026	56,420	57,530	57,530	57,601.65	56,260	325
January 05, 2026	56,440	56,125	56,125	56,910	56,030	180
January 02, 2026	56,935.24	56,590	56,590	56,935.24	56,420.59	87
December 31, 2025	56,990	56,990	56,990	56,990	56,990	3
December 30, 2025	56,867.47	56,950	56,950	56,991.56	56,857.97	60
December 29, 2025	56,980	56,980	56,980	57,140	56,980	132
December 24, 2025	56,600	56,470	56,470	56,600	56,400	34
December 23, 2025	56,580	56,765	56,765	56,765	56,561	165
December 22, 2025	56,849.62	56,740	56,740	56,849.62	56,311.93	77
December 19, 2025	56,310	56,960	56,960	57,030	56,310	1,842
December 18, 2025	56,504.45	56,690	56,690	56,780	56,163.85	107
December 17, 2025	56,660	56,610	56,610	56,870	56,533.1	291
December 16, 2025	57,227.61	56,230	56,230	57,336.81	56,230	255
December 15, 2025	56,830	57,065	57,065	57,180	56,590.8	336
December 12, 2025	56,549.63	56,655	56,655	56,700	56,530	168
December 11, 2025	55,830	56,340	56,340	56,370	55,730	149
December 10, 2025	55,370	55,540	55,540	55,580.53	55,043.6	180
December 09, 2025	55,360	55,770	55,770	56,103.04	55,340	326
December 08, 2025	56,430	56,055	56,055	56,579.24	56,030	231
December 05, 2025	56,560	56,670	56,670	56,737.2	56,220	199
December 04, 2025	57,130	56,580	56,580	57,130	56,440	357
December 03, 2025	57,360	57,140	57,140	57,380	57,030	543
December 02, 2025	57,740	57,730	57,730	57,870	57,570	258
December 01, 2025	58,490	58,080	58,080	58,510	57,947.43	1,250
November 28, 2025	58,830	58,370	58,370	58,928.78	58,330	405
November 27, 2025	58,824.97	58,635	58,635	58,880	58,635	378
November 26, 2025	59,121.6	58,891.91	58,891.91	59,380	58,865.49	251
November 25, 2025	58,580	58,865	58,865	58,930	58,129.1	288
November 24, 2025	58,077.65	58,410	58,410	58,530	57,900	965
November 21, 2025	56,924.83	57,760	57,760	57,769.2	56,924.83	277
November 20, 2025	57,210	57,230	57,230	57,341.42	57,134.49	89
November 19, 2025	57,083.89	57,170	57,170	57,233.84	57,061.06	820
November 18, 2025	56,608.9	56,910	56,910	56,910	56,570	391
November 17, 2025	56,630	56,960	56,960	56,960	56,380	168
November 14, 2025	56,840	56,820	56,820	57,190	56,400	296
November 13, 2025	57,276.33	57,360	57,360	57,478	57,000	174
November 12, 2025	56,409.26	56,955	56,955	57,188.69	56,317.5	303
November 11, 2025	55,161.16	55,650	55,650	55,670	55,030	444
November 10, 2025	54,130	54,590	54,590	54,861.57	54,130	445
November 07, 2025	54,560	54,280	54,280	54,604.05	54,070.8	126
November 06, 2025	54,760	54,560	54,560	54,760	54,549.5	98
November 05, 2025	54,660	54,600	54,600	54,879.6	54,600	63
November 04, 2025	53,780	54,610	54,610	54,701	53,780	181
November 03, 2025	53,985.03	53,630	53,630	54,099.92	53,470	326
October 31, 2025	53,608.39	53,835	53,835	53,930	53,608.39	531
October 30, 2025	53,960	54,280	54,280	54,340	53,630	855
October 29, 2025	54,110	53,910	53,910	54,110	53,740	634
October 28, 2025	54,040	53,900	53,900	54,170	53,810	110
October 27, 2025	53,970	53,680	53,680	53,995.73	53,560	65
October 24, 2025	53,960	54,130.6	54,130.6	54,150	53,830	101
October 23, 2025	53,645.1	53,700	53,700	53,870	53,540	149
October 22, 2025	53,820	53,860	53,860	53,940	53,658.18	41
October 21, 2025	53,150.68	53,340	53,340	53,438.6	53,041.3	237
October 20, 2025	52,526.5	52,800	52,800	52,920	52,440	113

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