Invesco - Source Real Estate S&P US Select Sector UCITS - ETF - XREP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,848	1,870.4	1,870.4	1,871.2	1,821.2	3,648
October 16, 2025	1,885.2	1,873.7	1,873.7	1,885.2	1,866.7	1,821
October 15, 2025	1,851.8	1,869.2	1,869.2	1,879.98	1,851.8	622
October 14, 2025	1,843.6	1,841.6	1,841.6	1,850.98	1,837	3,121
October 13, 2025	1,846.2	1,831.9	1,831.9	1,846.2	1,827.97	37
October 10, 2025	1,850	1,830.9	1,830.9	1,852.57	1,830.9	3,881
October 09, 2025	1,845.2	1,859.7	1,859.7	1,859.7	1,845.2	391
October 08, 2025	1,852.39	1,845.8	1,845.8	1,855.85	1,838.6	2,617
October 07, 2025	1,855.23	1,850.8	1,850.8	1,855.23	1,843.63	2,516
October 06, 2025	1,889	1,855.2	1,855.2	1,889	1,848.23	247
October 03, 2025	1,866	1,870.8	1,870.8	1,882.97	1,854.6	216
October 02, 2025	1,866.8	1,863.7	1,863.7	1,884.13	1,863.7	1,435
October 01, 2025	1,864.2	1,876.2	1,876.2	1,876.2	1,861	4,088
September 30, 2025	1,865	1,861.8	1,861.8	1,868.18	1,861.8	63
September 29, 2025	1,867	1,870.8	1,870.8	1,886.4	1,867	33
September 26, 2025	1,850.6	1,860	1,860	1,866.8	1,850.6	76
September 25, 2025	1,849.4	1,858.4	1,858.4	1,865.37	1,845.4	16
September 24, 2025	1,873	1,857.2	1,857.2	1,880.6	1,852.4	821
September 23, 2025	1,836.4	1,850.8	1,850.8	1,854.41	1,836.4	7,703
September 22, 2025	1,850	1,839	1,839	1,856.6	1,833.83	541
September 19, 2025	1,848.4	1,848.4	1,848.4	1,850.18	1,847.45	454
September 18, 2025	1,834.8	1,840.7	1,840.7	1,853.04	1,834.4	14,098
September 17, 2025	1,827.6	1,841.1	1,841.1	1,841.1	1,826.6	22
September 16, 2025	1,839.8	1,830.1	1,830.1	1,845.2	1,830.1	2,956
September 15, 2025	1,851.4	1,848.4	1,848.4	1,852.2	1,847	8,190
September 12, 2025	1,852.6	1,854.9	1,854.9	1,859.57	1,852.6	139
September 11, 2025	1,847.8	1,851.41	1,851.41	1,852.38	1,846.63	10,029
September 10, 2025	1,825.6	1,842.8	1,842.8	1,843.18	1,825.6	1,568
September 09, 2025	1,827.8	1,830.2	1,830.2	1,835	1,827.8	330
September 08, 2025	1,854.6	1,827.4	1,827.4	1,854.6	1,821.02	162
September 05, 2025	1,845	1,847.6	1,847.6	1,850.18	1,835.52	8,810
September 04, 2025	1,836.8	1,836.6	1,836.6	1,840.38	1,836.6	117
September 03, 2025	1,835.6	1,832.8	1,832.8	1,839.8	1,832.43	217
September 02, 2025	1,858.2	1,850.5	1,850.5	1,868.4	1,850.5	38,010
September 01, 2025	1,862.2	1,856	1,856	1,862.2	1,853.84	195
August 29, 2025	1,852.6	1,851.8	1,851.8	1,858.6	1,845.8	87
August 28, 2025	1,865.4	1,840.7	1,840.7	1,866.8	1,840.7	163
August 27, 2025	1,862.58	1,856.7	1,856.7	1,862.58	1,856.7	48
August 26, 2025	1,857.2	1,845.6	1,845.6	1,864.6	1,844.8	413
August 22, 2025	1,849	1,863.7	1,863.7	1,866	1,839.6	355
August 21, 2025	1,847.2	1,843.3	1,843.3	1,848.2	1,835.12	139
August 20, 2025	1,828.4	1,845	1,845	1,851.78	1,828.4	117
August 19, 2025	1,800	1,823.8	1,823.8	1,823.8	1,793.6	22
August 18, 2025	1,810.6	1,806.9	1,806.9	1,812.8	1,806.9	156
August 15, 2025	1,805.8	1,804	1,804	1,807.6	1,796.37	828
August 14, 2025	1,798.8	1,792.2	1,792.2	1,805.44	1,792.2	2,108
August 13, 2025	1,801.2	1,799.8	1,799.8	1,804	1,795.4	120
August 12, 2025	1,812.6	1,789.5	1,789.5	1,813.6	1,789.5	121
August 11, 2025	1,840.2	1,818.3	1,818.3	1,840.2	1,818.23	19
August 08, 2025	1,845.6	1,827	1,827	1,845.6	1,827	2,868
August 07, 2025	1,836.4	1,829.3	1,829.3	1,843	1,826.8	128
August 06, 2025	1,875.8	1,860.8	1,860.8	1,875.8	1,860.42	646
August 05, 2025	1,859.4	1,860	1,860	1,861.83	1,858.02	43
August 04, 2025	1,850.4	1,860.3	1,860.3	1,860.3	1,847.02	946
August 01, 2025	1,856.4	1,843.6	1,843.6	1,868.8	1,838.42	1,211
July 31, 2025	1,870.8	1,876.4	1,876.4	1,890.8	1,870.8	5,693
July 30, 2025	1,905.4	1,902.2	1,902.2	1,906.39	1,899.2	12
July 29, 2025	1,876	1,893.2	1,893.2	1,893.2	1,866.57	1,757
July 28, 2025	1,890.4	1,882.9	1,882.9	1,901	1,879.02	1,107
July 25, 2025	1,887.6	1,879.9	1,879.9	1,891.6	1,873.18	61

Invesco - Source Real Estate S&P US Select Sector UCITS - ETF (XREP.L) LSE