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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	769.2	775.5	775.5	775.5	769.2	927
January 13, 2026	780.3	774.1	774.1	780.3	771.1	490
January 12, 2026	775.9	771.1	771.1	776.7	771	208
January 09, 2026	780.8	776.4	776.4	782.51	745.1	188
January 08, 2026	783.6	787.5	787.5	787.8	783.6	376
January 07, 2026	780.5	786.5	786.5	791	779.46	350
January 06, 2026	766	776.5	776.5	779.9	762.6	1,862
January 05, 2026	765.7	758.2	758.2	765.7	757.2	226
January 02, 2026	767.3	764.35	764.35	767.3	754	1,149
December 31, 2025	764	767.2	767.2	768.7	764	206
December 30, 2025	768.4	766.5	766.5	770.9	766.5	139
December 29, 2025	771.2	768.1	768.1	771.3	768	171
December 24, 2025	767.2	764.1	764.1	767.2	762.2	12
December 23, 2025	767.6	765.3	765.3	767.6	764	183
December 22, 2025	761.2	763.3	763.3	766.7	757.7	225
December 19, 2025	758.5	762.4	762.4	762.4	754.5	300
December 18, 2025	755.9	759.55	759.55	760.2	754	577
December 17, 2025	757.52	758.85	758.85	763	756.1	68
December 16, 2025	768.6	755.4	755.4	768.6	755.4	409
December 15, 2025	758.5	762.8	762.8	764.2	756.4	979
December 12, 2025	757.8	755.4	755.4	758	754.93	128
December 11, 2025	746.4	756.9	756.9	756.9	746.3	1,055
December 10, 2025	741	741.2	741.2	741.5	731.7	1,566
December 09, 2025	744.5	743	743	747.6	740.2	195
December 08, 2025	752.8	745.7	745.7	753.7	745.7	469
December 05, 2025	757.4	755	755	758.9	755	516
December 04, 2025	762.4	755.5	755.5	767.1	754.9	3,660
December 03, 2025	760	762.4	762.4	762.5	757.2	290
December 02, 2025	763.1	761.15	761.15	764	757.5	628
December 01, 2025	770.5	768.4	768.4	775.4	768	1,057
November 28, 2025	784.1	772.3	772.3	784.1	771	504
November 27, 2025	778.9	776.7	776.7	779.2	776	778
November 26, 2025	784.7	778.1	778.1	784.8	778.1	81
November 25, 2025	765.1	776.2	776.2	776.7	763.3	1,441
November 24, 2025	761.8	766.3	766.3	766.3	758.3	497
November 21, 2025	745.3	756.15	756.15	756.15	745	264
November 20, 2025	749.6	748.4	748.4	750.5	748.4	58
November 19, 2025	750.5	746.4	746.4	751.16	746.4	198
November 18, 2025	742.9	747.7	747.7	749.6	742.9	297
November 17, 2025	752.3	750.7	750.7	752.3	745.05	325
November 14, 2025	750.3	747.3	747.3	754.1	745	253
November 13, 2025	757.4	757.3	757.3	758.1	748.2	117
November 12, 2025	745.9	748.7	748.7	749.7	739.8	142
November 11, 2025	728.8	733	733	733.39	723.2	280
November 10, 2025	722.5	718.8	718.8	722.5	710.8	920
November 07, 2025	717.4	715.5	715.5	718.7	712.3	191
November 06, 2025	720.1	714.2	714.2	720.2	713.1	191
November 05, 2025	712.9	712.3	712.3	715.3	708.9	65
November 04, 2025	705.4	713.1	713.1	713.7	700.1	3,169
November 03, 2025	708	705.7	705.7	710.8	693.5	3,564
October 31, 2025	700.3	707.2	707.2	712	700.2	5,129
October 30, 2025	713.7	713.8	713.8	714.7	702.2	2,041
October 29, 2025	714.2	713.5	713.5	719.6	706.6	78
October 28, 2025	719.5	716.3	716.3	724.4	712.6	567
October 27, 2025	725.4	716.8	716.8	725.4	715.2	904
October 24, 2025	712.6	720	720	720.4	694.5	67
October 23, 2025	717.6	714.8	714.8	717.6	712.7	240
October 22, 2025	717.1	719.4	719.4	719.4	716.1	58
October 21, 2025	711.5	713.2	713.2	714.5	709.7	133
October 20, 2025	706.8	708.3	708.3	708.9	704.1	23

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