Invesco Industrials S&P US Select Sector UCITS ETF (LON:XLIP)
London · Delayed Price · Currency is GBP · Price in GBX 71,182
+507 (0.72%)
Sep 23, 2026, 11:45 AM GMT
LON:XLIP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 71,080.00 | 71,200.00 | 71,080.00 | 71,182.48 | - | 0.72% | 1,306 |
| Sep 22, 2026 | 70,520.73 | 70,590.00 | 70,590.00 | 70,675.00 | 70,675.00 | -0.04% | 20 |
| Sep 21, 2026 | 70,797.63 | 70,828.50 | 70,328.14 | 70,700.00 | 70,700.00 | 1.02% | 162 |
| Sep 18, 2026 | 70,190.00 | 70,200.00 | 70,120.00 | 69,985.00 | 69,985.00 | -0.28% | 233 |
| Sep 17, 2026 | 70,430.00 | 71,090.00 | 70,430.00 | 70,185.00 | 70,185.00 | - | 843 |
| Sep 16, 2026 | 69,620.00 | 69,738.58 | 69,561.21 | 70,185.00 | 70,185.00 | 1.20% | 83 |
| Sep 15, 2026 | 69,595.40 | 70,040.00 | 70,000.00 | 69,350.00 | 69,350.00 | -0.29% | 147 |
| Sep 14, 2026 | 70,437.45 | 70,430.00 | 70,050.00 | 69,550.00 | 69,550.00 | -1.56% | 655 |
| Sep 11, 2026 | 70,515.27 | 70,590.00 | 70,515.27 | 70,650.00 | 70,650.00 | 0.83% | 33 |
| Sep 10, 2026 | 70,670.00 | 70,670.00 | 70,116.84 | 70,070.00 | 70,070.00 | -0.69% | 365 |
| Sep 9, 2026 | 71,250.00 | 71,250.00 | 70,672.07 | 70,555.00 | 70,555.00 | -1.64% | 33 |
| Sep 8, 2026 | 71,730.00 | 71,730.00 | 71,730.00 | 71,730.00 | 71,730.00 | 0.43% | - |
| Sep 7, 2026 | 71,733.22 | 71,733.22 | 71,733.22 | 71,420.00 | 71,420.00 | -0.40% | 51 |
| Sep 4, 2026 | 71,550.00 | 71,674.41 | 71,500.00 | 71,710.00 | 71,710.00 | 0.51% | 126 |
| Sep 3, 2026 | 71,025.13 | 71,190.00 | 71,190.00 | 71,345.00 | 71,345.00 | 0.51% | 92 |
| Sep 2, 2026 | 70,876.53 | 70,986.56 | 70,876.53 | 70,985.00 | 70,985.00 | 0.03% | 28 |
| Sep 1, 2026 | 71,761.50 | 71,700.00 | 71,660.00 | 70,965.00 | 70,965.00 | -2.37% | 178 |
| Aug 28, 2026 | 73,190.32 | 73,190.32 | 72,485.54 | 72,690.00 | 72,690.00 | -0.62% | 10 |
| Aug 27, 2026 | 73,721.20 | 73,300.00 | 73,300.00 | 73,145.00 | 73,145.00 | -0.70% | 6 |
| Aug 26, 2026 | 72,648.60 | 72,740.00 | 72,720.00 | 73,660.00 | 73,660.00 | 1.29% | 490 |
| Aug 25, 2026 | 73,150.29 | 72,670.00 | 72,670.00 | 72,720.00 | 72,720.00 | 0.12% | 161 |
| Aug 24, 2026 | 73,070.00 | 73,238.32 | 72,967.62 | 72,630.00 | 72,630.00 | -0.92% | 82 |
| Aug 21, 2026 | 73,110.00 | 73,683.81 | 73,110.00 | 73,305.00 | 73,305.00 | -0.77% | 221 |
| Aug 20, 2026 | 73,875.00 | 73,875.00 | 73,875.00 | 73,875.00 | 73,875.00 | -0.89% | - |
| Aug 19, 2026 | 75,282.18 | 75,282.18 | 75,282.18 | 74,540.00 | 74,540.00 | -1.15% | 13 |
| Aug 18, 2026 | 76,241.00 | 76,100.00 | 75,380.00 | 75,410.00 | 75,410.00 | -1.21% | 80 |
| Aug 17, 2026 | 76,247.31 | 76,290.00 | 76,140.95 | 76,335.00 | 76,335.00 | -0.01% | 17 |
| Aug 14, 2026 | 76,283.75 | 76,283.75 | 76,270.88 | 76,340.00 | 76,340.00 | 0.45% | 2 |
| Aug 13, 2026 | 76,707.73 | 76,707.73 | 76,260.50 | 75,995.00 | 75,995.00 | -0.52% | 33 |
| Aug 12, 2026 | 76,398.84 | 76,440.00 | 76,260.00 | 76,390.00 | 76,390.00 | 0.18% | 17 |
| Aug 11, 2026 | 75,833.75 | 76,885.48 | 75,833.75 | 76,250.00 | 76,250.00 | 0.37% | 73 |
| Aug 10, 2026 | 75,991.50 | 76,100.00 | 76,070.00 | 75,970.00 | 75,970.00 | -0.26% | 109 |
| Aug 7, 2026 | 76,375.11 | 76,375.11 | 76,251.19 | 76,165.00 | 76,165.00 | -0.47% | 4 |
| Aug 6, 2026 | 76,853.74 | 76,853.74 | 76,853.74 | 76,525.00 | 76,525.00 | -0.38% | 2 |
| Aug 5, 2026 | 77,000.00 | 77,337.48 | 76,730.00 | 76,820.00 | 76,820.00 | 0.83% | 488 |
| Aug 4, 2026 | 76,040.00 | 76,557.86 | 75,762.15 | 76,185.00 | 76,185.00 | 1.46% | 1,050 |
| Aug 3, 2026 | 74,470.00 | 74,470.00 | 74,470.00 | 75,090.00 | 75,090.00 | 1.75% | 31 |
| Jul 31, 2026 | 74,183.43 | 74,490.03 | 73,858.51 | 73,800.00 | 73,800.00 | 1.47% | 38 |
| Jul 30, 2026 | 73,530.00 | 74,030.00 | 73,161.81 | 72,730.00 | 72,730.00 | -1.99% | 1,294 |
| Jul 29, 2026 | 76,220.00 | 76,220.00 | 74,410.00 | 74,205.00 | 74,205.00 | -2.36% | 105 |
| Jul 28, 2026 | 76,329.24 | 76,530.00 | 75,857.96 | 75,995.00 | 75,995.00 | 0.52% | 43 |
| Jul 27, 2026 | 76,731.39 | 76,731.39 | 76,721.22 | 75,605.00 | 75,605.00 | -1.05% | 103 |
| Jul 24, 2026 | 76,102.04 | 76,102.04 | 76,102.04 | 76,405.00 | 76,405.00 | 0.97% | 1 |
| Jul 23, 2026 | 74,450.00 | 76,050.00 | 74,450.00 | 75,670.00 | 75,670.00 | 1.78% | 325 |
| Jul 22, 2026 | 73,960.00 | 74,240.00 | 73,653.50 | 74,345.00 | 74,345.00 | 0.06% | 273 |
| Jul 21, 2026 | 73,850.00 | 74,149.00 | 73,850.00 | 74,300.00 | 74,300.00 | 0.54% | 14 |
| Jul 20, 2026 | 74,120.00 | 74,120.00 | 73,707.17 | 73,900.00 | 73,900.00 | -0.78% | 161 |
| Jul 17, 2026 | 74,020.00 | 74,020.00 | 73,819.04 | 74,480.00 | 74,480.00 | 0.36% | 72 |
| Jul 16, 2026 | 73,830.00 | 73,830.00 | 73,830.00 | 74,215.00 | 74,215.00 | 0.51% | 23 |
| Jul 15, 2026 | 74,760.00 | 74,798.00 | 74,737.29 | 73,835.00 | 73,835.00 | -1.37% | 15 |