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
February 20, 2026	26.31	26.43	26.43	26.47	26.3	3,364
February 19, 2026	26.4	26.24	26.24	26.5	26.24	5,600
February 18, 2026	26.81	26.4	26.4	26.86	26.4	12,619
February 17, 2026	26.61	26.66	26.66	26.66	26.51	38,637
February 16, 2026	26.57	26.67	26.67	26.71	26.55	6,917
February 13, 2026	26.12	26.47	26.47	26.47	26.04	10,559
February 12, 2026	26.25	26.3	26.3	26.62	26.25	10,819
February 11, 2026	26.08	26.14	26.14	26.2	25.91	47,477
February 10, 2026	25.67	25.94	25.94	25.94	25.66	3,743
February 09, 2026	25.5	25.53	25.53	25.6	25.38	103,636
February 06, 2026	25.28	25.27	25.27	25.41	25.09	4,703
February 05, 2026	25.32	25.07	25.07	25.32	24.92	18,166
February 04, 2026	24.84	25.18	25.18	25.18	24.72	26,422
February 03, 2026	24.82	24.67	24.67	24.9	24.67	26,137
February 02, 2026	25.07	25.07	25.07	25.26	25.01	18,766
January 30, 2026	24.98	24.86	24.86	25.08	24.86	30,560
January 29, 2026	24.82	24.96	24.96	25	24.76	35,789
January 28, 2026	24.92	24.98	24.98	25.01	24.88	11,931
January 27, 2026	24.98	24.93	24.93	25.02	24.9	23,299
January 26, 2026	24.97	24.97	24.97	25.07	24.91	3,588
January 23, 2026	24.88	24.85	24.85	24.9	24.8	9,731
January 22, 2026	25.15	25.11	25.11	25.22	25.04	88,995
January 21, 2026	25.16	25.1	25.1	25.25	25.08	9,578
January 20, 2026	25.2	25.19	25.19	25.51	25.17	551,024
January 19, 2026	25.49	25.45	25.45	25.58	25.39	34,034
January 16, 2026	25.49	25.5	25.5	25.5	25.14	12,707
January 15, 2026	25.33	25.31	25.31	25.33	25.02	10,318
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

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