Invesco Industrials S&P US Select Sector UCITS ETF (LON:XLIS)
London · Delayed Price · Currency is GBP · Price in USD 947.30
+5.20 (0.55%)
Sep 23, 2026, 4:35 PM GMT
LON:XLIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 945.60 | 950.40 | 943.10 | 947.30 | 947.30 | 0.55% | 929 |
| Sep 22, 2026 | 945.20 | 948.80 | 940.70 | 942.10 | 942.10 | -0.34% | 63 |
| Sep 21, 2026 | 946.30 | 946.10 | 945.30 | 945.30 | 945.30 | 0.95% | 173 |
| Sep 18, 2026 | 936.50 | 938.50 | 936.40 | 936.40 | 936.40 | -0.11% | 169 |
| Sep 17, 2026 | 947.80 | 951.70 | 937.40 | 937.40 | 937.40 | -0.68% | 889 |
| Sep 16, 2026 | 935.40 | 941.00 | 937.80 | 943.85 | 943.85 | 0.87% | 170 |
| Sep 15, 2026 | 932.60 | 945.40 | 935.70 | 935.70 | 935.70 | -0.20% | 172 |
| Sep 14, 2026 | 950.90 | 951.70 | 937.10 | 937.55 | 937.55 | -1.87% | 1,056 |
| Sep 11, 2026 | 959.20 | 957.20 | 953.30 | 955.40 | 955.40 | 0.79% | 73 |
| Sep 10, 2026 | 958.30 | 959.80 | 945.00 | 947.90 | 947.90 | -0.65% | 576 |
| Sep 9, 2026 | 964.40 | 972.90 | 954.10 | 954.10 | 954.10 | -1.81% | 70 |
| Sep 8, 2026 | 966.70 | 974.10 | 962.40 | 971.70 | 971.70 | 0.45% | 793 |
| Sep 7, 2026 | 970.20 | 975.60 | 966.00 | 967.35 | 967.35 | -0.29% | 9 |
| Sep 4, 2026 | 968.30 | 973.60 | 966.90 | 970.20 | 970.20 | 0.45% | 486 |
| Sep 3, 2026 | 958.20 | 966.40 | 952.10 | 965.85 | 965.85 | 0.75% | 200 |
| Sep 2, 2026 | 958.50 | 958.50 | 951.50 | 958.65 | 958.65 | -0.12% | 174 |
| Sep 1, 2026 | 965.30 | 977.60 | 959.80 | 959.80 | 959.80 | -2.41% | 320 |
| Aug 28, 2026 | 1,000.40 | 994.10 | 983.50 | 983.50 | 983.50 | -1.02% | 9 |
| Aug 27, 2026 | 1,008.00 | 1,001.48 | 993.10 | 993.65 | 993.65 | -0.72% | 54 |
| Aug 26, 2026 | 990.10 | 1,001.20 | 983.70 | 1,000.90 | 1,000.90 | 0.95% | 269 |
| Aug 25, 2026 | 990.50 | 1,002.40 | 988.70 | 991.50 | 991.50 | 0.07% | 86 |
| Aug 24, 2026 | 996.90 | 996.90 | 990.80 | 990.80 | 990.80 | -0.83% | 97 |
| Aug 21, 2026 | 998.00 | 1,004.80 | 992.40 | 999.05 | 999.05 | -0.63% | 202 |
| Aug 20, 2026 | 1,009.80 | 1,011.00 | 1,003.40 | 1,005.40 | 1,005.40 | -0.89% | 275 |
| Aug 19, 2026 | 1,025.60 | 1,021.60 | 1,020.80 | 1,014.40 | 1,014.40 | -0.63% | 134 |
| Aug 18, 2026 | 1,024.40 | 1,025.00 | 1,024.80 | 1,020.80 | 1,020.80 | -1.31% | 14 |
| Aug 17, 2026 | 1,034.00 | 1,037.40 | 1,033.60 | 1,034.40 | 1,034.40 | 0.02% | 114 |
| Aug 14, 2026 | 1,034.40 | 1,032.40 | 1,032.40 | 1,034.20 | 1,034.20 | 0.88% | 26 |
| Aug 13, 2026 | 1,034.40 | 1,029.20 | 1,029.20 | 1,025.20 | 1,025.20 | -0.64% | 1 |
| Aug 12, 2026 | 1,030.60 | 1,043.00 | 1,028.00 | 1,031.80 | 1,031.80 | 0.19% | 43 |
| Aug 11, 2026 | 1,029.80 | 1,036.00 | 1,022.40 | 1,029.80 | 1,029.80 | 0.25% | 45 |
| Aug 10, 2026 | 1,028.00 | 1,032.40 | 1,024.60 | 1,027.20 | 1,027.20 | -0.06% | 304 |
| Aug 7, 2026 | 1,023.80 | 1,031.60 | 1,023.80 | 1,027.80 | 1,027.80 | -0.14% | 4 |
| Aug 6, 2026 | 1,037.40 | 1,035.00 | 1,033.80 | 1,029.20 | 1,029.20 | -0.66% | 15 |
| Aug 5, 2026 | 1,029.40 | 1,042.00 | 1,035.40 | 1,036.00 | 1,036.00 | 1.09% | 178 |
| Aug 4, 2026 | 1,019.20 | 1,030.80 | 1,011.60 | 1,024.80 | 1,024.80 | 1.79% | 1,207 |
| Aug 3, 2026 | 1,010.00 | 1,006.80 | 1,004.00 | 1,006.80 | 1,006.80 | 1.35% | 11 |
| Jul 31, 2026 | 1,001.60 | 1,000.77 | 1,000.77 | 993.35 | 993.35 | 1.57% | 2 |
| Jul 30, 2026 | 980.70 | 1,000.40 | 972.70 | 978.00 | 978.00 | -0.78% | 1,532 |
| Jul 29, 2026 | 1,011.00 | 1,019.20 | 985.70 | 985.70 | 985.70 | -2.49% | 325 |
| Jul 28, 2026 | 1,009.80 | 1,017.60 | 1,008.60 | 1,010.90 | 1,010.90 | 0.53% | 49 |
| Jul 27, 2026 | 1,029.80 | 1,023.53 | 1,005.60 | 1,005.60 | 1,005.60 | -1.20% | 16 |
| Jul 24, 2026 | 1,010.60 | 1,020.20 | 1,010.20 | 1,017.80 | 1,017.80 | 0.95% | 71 |
| Jul 23, 2026 | 991.60 | 1,013.80 | 991.60 | 1,008.20 | 1,008.20 | 1.35% | 688 |
| Jul 22, 2026 | 988.20 | 994.80 | 984.30 | 994.80 | 994.80 | 0.08% | 264 |
| Jul 21, 2026 | 991.40 | 999.40 | 988.40 | 994.00 | 994.00 | 0.28% | 211 |
| Jul 20, 2026 | 995.00 | 1,003.40 | 987.30 | 991.20 | 991.20 | -0.80% | 91 |
| Jul 17, 2026 | 996.30 | 1,004.00 | 986.80 | 999.20 | 999.20 | -0.24% | 103 |
| Jul 16, 2026 | 1,000.40 | 1,008.80 | 990.50 | 1,001.60 | 1,001.60 | 0.66% | 166 |
| Jul 15, 2026 | 1,001.00 | 1,009.00 | 995.00 | 995.00 | 995.00 | -0.74% | 49 |