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
January 14, 2026	24.77	24.94	24.94	24.99	24.77	9,011
January 13, 2026	24.62	24.43	24.43	24.63	24.43	16,046
January 12, 2026	24.57	24.54	24.54	24.73	24.54	3,860
January 09, 2026	24.73	24.56	24.56	24.73	24.47	31,727
January 08, 2026	24.29	24.55	24.55	24.55	24.19	11,094
January 07, 2026	24.71	24.66	24.66	24.78	24.65	6,957
January 06, 2026	24.49	24.5	24.5	24.53	24.4	16,398
January 05, 2026	24.64	24.36	24.36	24.64	24.17	8,823
January 02, 2026	24.41	24.38	24.38	24.47	24.26	33,874
December 31, 2025	24.7	24.66	24.66	24.7	24.66	2,217
December 30, 2025	24.63	24.62	24.62	24.67	24.59	12,792
December 29, 2025	24.54	24.61	24.61	24.82	24.53	493,273
December 24, 2025	24.38	24.35	24.35	24.39	24.31	364
December 23, 2025	24.34	24.25	24.25	24.56	24.25	53,374
December 22, 2025	24.22	24.34	24.34	24.34	24.18	3,842
December 19, 2025	24.42	24.32	24.32	24.42	24.23	4,541
December 18, 2025	24.44	24.39	24.39	24.46	24.39	32,120
December 17, 2025	24.35	24.47	24.47	24.52	24.28	24,712
December 16, 2025	24.58	24.41	24.41	24.62	24.41	18,600
December 15, 2025	24.52	24.44	24.44	24.59	24.44	6,027
December 12, 2025	24.48	24.46	24.46	24.66	24.46	15,026
December 11, 2025	24.37	24.51	24.51	24.51	24.33	40,788
December 10, 2025	24.54	24.44	24.44	24.54	24.32	14,527
December 09, 2025	24.74	24.43	24.43	24.74	24.36	1,091
December 08, 2025	24.6	24.58	24.58	24.7	24.49	943
December 05, 2025	24.61	24.73	24.73	24.74	24.56	4,346
December 04, 2025	24.68	24.7	24.7	24.75	24.63	495
December 03, 2025	24.7	24.58	24.58	24.9	24.44	279,566
December 02, 2025	24.68	24.61	24.61	24.74	24.58	7,726
December 01, 2025	25.01	24.73	24.73	25.04	24.73	11,630
November 28, 2025	24.58	25.07	25.07	25.31	24.58	3,012
November 27, 2025	24.95	24.88	24.88	24.95	24.85	8,370
November 26, 2025	25	24.98	24.98	25	24.75	18,165
November 25, 2025	24.62	24.86	24.86	24.88	24.56	2,865
November 24, 2025	24.55	24.53	24.53	24.6	24.41	3,775
November 21, 2025	24.33	24.42	24.42	24.44	24.3	32,098
November 20, 2025	24.39	24.52	24.52	24.56	24.38	30,141
November 19, 2025	24.55	24.3	24.3	24.58	24.3	8,839
November 18, 2025	24.45	24.44	24.44	24.5	24.38	22,868
November 17, 2025	24.58	24.53	24.53	24.64	24.52	13,255
November 14, 2025	24.58	24.5	24.5	24.62	24.27	1,228
November 13, 2025	24.85	24.68	24.68	24.86	24.68	1,355
November 12, 2025	25.27	24.88	24.88	25.27	24.88	2,949
November 11, 2025	24.89	24.9	24.9	25.05	24.76	6,326
November 10, 2025	24.72	24.62	24.62	24.84	24.59	63,610
November 07, 2025	24.76	24.58	24.58	24.76	24.31	9,654
November 06, 2025	24.54	24.59	24.59	24.62	24.53	10,636
November 05, 2025	24.44	24.46	24.46	24.81	24.44	45,330
November 04, 2025	24.47	24.56	24.56	24.56	24.4	23,783
November 03, 2025	24.29	24.36	24.36	24.74	24.2	252,712
October 31, 2025	24.4	24.49	24.49	24.49	24.31	11,161
October 30, 2025	24.63	24.58	24.58	24.69	24.35	735
October 29, 2025	24.91	24.59	24.59	25.24	24.58	8,052
October 28, 2025	25.76	25.1	25.1	25.76	25.1	6,914
October 27, 2025	25.79	25.57	25.57	25.79	25.5	57,243
October 24, 2025	25.67	25.6	25.6	25.67	25.39	17
October 23, 2025	25.51	25.29	25.29	25.54	25.24	1,458
October 22, 2025	25.36	25.45	25.45	25.61	25.33	2,340
October 21, 2025	25.3	25.43	25.43	25.53	25.3	1,906
October 20, 2025	25.08	25.26	25.26	25.34	25.08	5,544

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