Invesco - Source Markets plc - Source 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
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
July 24, 2025	25.42	25.41	25.41	25.44	25.29	3,758
July 23, 2025	25.46	25.4	25.4	25.49	25.28	3,444
July 22, 2025	24.96	25.16	25.16	25.28	24.85	8,144
July 21, 2025	24.89	25.01	25.01	25.1	24.86	462
July 18, 2025	24.82	24.82	24.82	24.98	24.76	3,571
July 17, 2025	24.59	24.71	24.71	24.82	24.59	233,666
July 16, 2025	24.46	24.62	24.62	24.77	24.46	5,744
July 15, 2025	24.78	24.62	24.62	25.04	24.61	9,742
July 14, 2025	24.55	24.77	24.77	24.83	24.54	96,331
July 11, 2025	24.61	24.56	24.56	24.74	24.49	2,204
July 10, 2025	24.5	24.72	24.72	24.72	24.49	430
July 09, 2025	24.58	24.57	24.57	24.7	24.5	1,338
July 08, 2025	24.62	24.62	24.62	24.63	24.53	837
July 07, 2025	24.75	24.72	24.72	24.93	24.71	54,024
July 04, 2025	24.65	24.69	24.69	24.87	24.64	434
July 03, 2025	24.79	24.83	24.83	24.89	24.74	103,715
July 02, 2025	24.89	24.7	24.7	25.07	24.63	21,368
July 01, 2025	24.61	24.78	24.78	24.8	24.36	18,680
June 30, 2025	24.54	24.32	24.32	24.54	24.27	7,185
June 27, 2025	24.39	24.54	24.54	24.56	24.32	3,649
June 26, 2025	24.41	24.32	24.32	24.64	24.19	1,538
June 25, 2025	25.2	24.73	24.73	25.2	24.71	2,103
June 24, 2025	25.17	25.07	25.07	25.28	25.06	102,382
June 23, 2025	24.62	24.88	24.88	24.92	24.59	119,003
June 20, 2025	24.69	24.76	24.76	24.83	24.54	6,018
June 19, 2025	24.67	24.45	24.45	24.67	24.45	190
June 18, 2025	24.58	24.73	24.73	24.75	24.48	5,187
June 17, 2025	24.77	24.67	24.67	24.77	24.34	10,665
June 16, 2025	24.76	24.81	24.81	24.89	24.68	398
June 13, 2025	24.66	24.71	24.71	24.8	24.54	1,791
June 12, 2025	24.8	24.82	24.82	24.84	24.58	6,777
June 11, 2025	24.68	24.9	24.9	25.02	24.68	3,014
June 10, 2025	24.78	24.8	24.8	24.8	24.58	3,796
June 09, 2025	24.62	24.65	24.65	24.76	24.5	3,352
June 06, 2025	24.57	24.63	24.63	24.79	24.57	1,168
June 05, 2025	24.56	24.66	24.66	24.77	24.54	3,022
June 04, 2025	24.64	24.58	24.58	24.64	24.46	749
June 03, 2025	24.5	24.4	24.4	24.65	24.33	20,029
June 02, 2025	24.49	24.45	24.45	24.51	24.28	498
May 30, 2025	24.71	24.5	24.5	24.71	24.47	1,390
May 29, 2025	24.38	24.5	24.5	24.63	24.28	2,772
May 28, 2025	24.25	24.17	24.17	24.37	24.17	14,911
May 27, 2025	24.11	24.29	24.29	24.29	24.06	18,357

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