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
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
October 17, 2025	51,500	52,270	52,270	52,270	51,360	150
October 16, 2025	52,130	52,340	52,340	52,400.4	51,540	38
October 15, 2025	52,494.54	52,315	52,315	52,500	52,290	140
October 14, 2025	52,368.94	52,260	52,260	52,433.69	52,135.63	292
October 13, 2025	52,490	52,625	52,625	52,631	52,330	329
October 10, 2025	53,271.3	52,840	52,840	53,539.71	52,770	135
October 09, 2025	53,050	53,390	53,390	53,390	53,050	73
October 08, 2025	52,859.35	52,990	52,990	52,990	52,675.66	169
October 07, 2025	52,637.82	52,700	52,700	52,746.19	52,509.6	376
October 06, 2025	53,100	52,720	52,720	53,110	52,720	621
October 03, 2025	52,389.43	52,890	52,890	53,170	52,372.04	1,438
October 02, 2025	52,270.69	52,220	52,220	52,479.5	51,920	751
October 01, 2025	50,510	51,750	51,750	51,821.58	50,500	3,401
September 30, 2025	49,555	50,020	50,020	50,260	49,400	375
September 29, 2025	49,538.74	49,530	49,530	49,705	49,304.53	1,025
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

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