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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.89	25.05	25.05	25.14	24.82	11,420
October 16, 2025	25.1	25.17	25.17	25.2	25.06	15,339
October 15, 2025	24.88	25.05	25.05	25.11	24.68	1,582
October 14, 2025	24.41	24.49	24.49	24.6	24.29	31,241
October 13, 2025	24.37	24.42	24.42	24.53	24.34	1,294
October 10, 2025	24.66	24.46	24.46	24.69	24.28	2,815
October 09, 2025	24.75	24.73	24.73	24.78	24.66	14,852
October 08, 2025	25.05	24.75	24.75	25.05	24.7	23,168
October 07, 2025	24.85	24.88	24.88	24.9	24.76	9,440
October 06, 2025	25.07	24.97	24.97	25.25	24.9	1,681
October 03, 2025	25.1	25.22	25.22	25.32	25.06	3,302
October 02, 2025	25.28	25.01	25.01	25.41	25.01	4,849
October 01, 2025	25.02	25.27	25.27	25.5	24.99	19,325
September 30, 2025	25.09	25.04	25.04	25.1	25.03	12,678
September 29, 2025	25.21	25.14	25.14	25.25	24.99	1,423
September 26, 2025	24.8	24.95	24.95	25.01	24.8	6,384
September 25, 2025	24.94	24.84	24.84	24.97	24.75	24,547
September 24, 2025	25.08	24.98	24.98	25.16	24.93	6,432
September 23, 2025	24.91	25.01	25.01	25.03	24.9	16,394
September 22, 2025	24.83	24.84	24.84	24.86	24.75	5,618
September 19, 2025	24.89	24.9	24.9	25.04	24.89	15,585
September 18, 2025	25	24.96	24.96	25.09	24.92	29,078
September 17, 2025	24.94	25.16	25.16	25.18	24.89	14,314
September 16, 2025	25.11	24.98	24.98	25.16	24.98	24,993
September 15, 2025	25.15	25.16	25.16	25.2	25.14	102,444
September 12, 2025	25.2	25.14	25.14	25.24	25.1	7,734
September 11, 2025	24.87	25.12	25.12	25.13	24.81	715
September 10, 2025	24.76	24.97	24.97	25.02	24.73	6,427
September 09, 2025	24.91	24.77	24.77	24.97	24.76	10,823
September 08, 2025	25.07	24.75	24.75	25.07	24.7	26,229
September 05, 2025	24.8	25	25	25.09	24.74	2,452
September 04, 2025	24.67	24.68	24.68	24.82	24.64	2,871
September 03, 2025	24.61	24.65	24.65	24.7	24.48	5,328
September 02, 2025	25.16	24.78	24.78	25.16	24.78	44,976
September 01, 2025	25.07	25.15	25.15	25.19	25.07	6,726
August 29, 2025	24.97	25.04	25.04	25.09	24.9	6,522
August 28, 2025	25.14	24.86	24.86	25.25	24.86	8,587
August 27, 2025	24.95	25.01	25.01	25.13	24.74	9,618
August 26, 2025	25	24.88	24.88	25.18	24.86	20,171
August 22, 2025	24.79	25.23	25.23	25.23	24.73	174
August 21, 2025	24.83	24.74	24.74	24.85	24.72	4,032
August 20, 2025	24.84	24.85	24.85	25.01	24.64	8,121
August 19, 2025	24.28	24.64	24.64	24.65	24.24	6,127
August 18, 2025	24.74	24.43	24.43	24.74	24.43	1,494
August 15, 2025	24.44	24.48	24.48	24.53	24.37	11,208
August 14, 2025	24.26	24.3	24.3	24.62	24.26	6,603
August 13, 2025	24.41	24.42	24.42	24.47	24.32	722
August 12, 2025	24.61	24.23	24.23	24.62	24.18	2,647
August 11, 2025	24.64	24.39	24.39	24.64	24.39	2,627
August 08, 2025	24.67	24.58	24.58	24.79	24.58	540
August 07, 2025	24.75	24.54	24.54	24.86	24.54	22,109
August 06, 2025	24.85	24.82	24.82	24.88	24.67	18,798
August 05, 2025	24.81	24.74	24.74	24.81	24.6	16,856
August 04, 2025	24.52	24.7	24.7	24.76	24.43	11,943
August 01, 2025	24.58	24.42	24.42	24.93	24.35	4,458
July 31, 2025	25.13	24.86	24.86	25.13	24.77	7,476
July 30, 2025	25.15	25.29	25.29	25.5	25.15	6,158
July 29, 2025	24.95	25.25	25.25	25.27	24.92	44,599
July 28, 2025	25.49	25.24	25.24	25.49	25.19	1,203
July 25, 2025	25.5	25.27	25.27	25.5	25.21	145

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