Invesco Health Care S&P US Select Sector UCITS ETF (LON:XLVS)
London · Delayed Price · Currency is GBP · Price in USD 845.50
-3.75 (-0.44%)
Sep 23, 2026, 1:41 PM GMT
LON:XLVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 846.70 | 847.80 | 843.10 | 846.80 | - | -0.29% | 48 |
| Sep 22, 2026 | 841.50 | 848.40 | 838.50 | 849.25 | 849.25 | 1.10% | 386 |
| Sep 21, 2026 | 834.80 | 841.10 | 833.00 | 840.00 | 840.00 | 0.56% | 580 |
| Sep 18, 2026 | 837.10 | 838.00 | 833.10 | 835.30 | 835.30 | 0.07% | 269 |
| Sep 17, 2026 | 835.60 | 836.00 | 833.10 | 834.75 | 834.75 | -0.08% | 184 |
| Sep 16, 2026 | 833.30 | 835.40 | 831.30 | 835.40 | 835.40 | 0.54% | 2,193 |
| Sep 15, 2026 | 832.60 | 833.70 | 824.70 | 830.90 | 830.90 | -0.05% | 1,085 |
| Sep 14, 2026 | 824.30 | 835.00 | 824.30 | 831.30 | 831.30 | 1.42% | 1,285 |
| Sep 11, 2026 | 828.40 | 831.30 | 819.10 | 819.70 | 819.70 | -0.39% | 482 |
| Sep 10, 2026 | 832.30 | 834.70 | 822.30 | 822.95 | 822.95 | -0.60% | 396 |
| Sep 9, 2026 | 828.30 | 834.10 | 823.50 | 827.90 | 827.90 | -0.12% | 482 |
| Sep 8, 2026 | 845.80 | 847.60 | 827.00 | 828.90 | 828.90 | -1.95% | 338 |
| Sep 7, 2026 | 847.30 | 847.30 | 844.40 | 845.40 | 845.40 | -0.80% | 91 |
| Sep 4, 2026 | 857.30 | 859.60 | 849.30 | 852.20 | 852.20 | -0.57% | 818 |
| Sep 3, 2026 | 857.10 | 863.20 | 851.20 | 857.10 | 857.10 | -0.22% | 912 |
| Sep 2, 2026 | 847.40 | 864.70 | 847.40 | 859.00 | 859.00 | 0.77% | 1,045 |
| Sep 1, 2026 | 846.60 | 858.10 | 846.20 | 852.40 | 852.40 | 0.31% | 3,788 |
| Aug 28, 2026 | 853.40 | 854.10 | 847.90 | 849.80 | 849.80 | -0.77% | 167 |
| Aug 27, 2026 | 862.30 | 861.40 | 851.30 | 856.40 | 856.40 | -0.75% | 542 |
| Aug 26, 2026 | 869.40 | 871.60 | 863.30 | 862.90 | 862.90 | -0.99% | 227 |
| Aug 25, 2026 | 867.00 | 872.50 | 865.10 | 871.50 | 871.50 | 0.83% | 444 |
| Aug 24, 2026 | 868.60 | 870.30 | 862.20 | 864.30 | 864.30 | -0.62% | 273 |
| Aug 21, 2026 | 859.80 | 870.30 | 854.00 | 869.70 | 869.70 | 0.13% | 294 |
| Aug 20, 2026 | 869.80 | 869.30 | 862.50 | 868.60 | 868.60 | 0.13% | 661 |
| Aug 19, 2026 | 844.20 | 875.50 | 841.80 | 867.45 | 867.45 | 2.97% | 681 |
| Aug 18, 2026 | 828.10 | 844.40 | 830.00 | 842.40 | 842.40 | 1.23% | 136 |
| Aug 17, 2026 | 827.40 | 831.30 | 824.60 | 832.15 | 832.15 | 0.08% | 1,784 |
| Aug 14, 2026 | 837.00 | 837.00 | 828.80 | 831.50 | 831.50 | -0.81% | 348 |
| Aug 13, 2026 | 839.70 | 841.00 | 836.10 | 838.30 | 838.30 | 0.46% | 199 |
| Aug 12, 2026 | 834.00 | 834.00 | 826.10 | 834.50 | 834.50 | 0.20% | 148 |
| Aug 11, 2026 | 833.90 | 840.80 | 832.20 | 832.80 | 832.80 | 0.08% | 246 |
| Aug 10, 2026 | 820.80 | 832.90 | 818.60 | 832.10 | 832.10 | 1.77% | 438 |
| Aug 7, 2026 | 814.10 | 821.00 | 809.70 | 817.60 | 817.60 | 0.71% | 2,150 |
| Aug 6, 2026 | 820.20 | 826.80 | 811.30 | 811.80 | 811.80 | 0.35% | 1,028 |
| Aug 5, 2026 | 805.00 | 820.70 | 800.10 | 809.00 | 809.00 | 0.85% | 2,734 |
| Aug 4, 2026 | 805.00 | 805.80 | 800.20 | 802.20 | 802.20 | - | 6,074 |
| Aug 3, 2026 | 809.10 | 817.00 | 801.60 | 802.20 | 802.20 | -0.36% | 7,201 |
| Jul 31, 2026 | 810.40 | 816.80 | 798.10 | 805.10 | 805.10 | -0.14% | 240 |
| Jul 30, 2026 | 828.00 | 828.00 | 803.80 | 806.20 | 806.20 | -3.10% | 1,633 |
| Jul 29, 2026 | 831.10 | 837.50 | 824.80 | 832.00 | 832.00 | 0.46% | 250 |
| Jul 28, 2026 | 815.20 | 835.60 | 813.20 | 828.20 | 828.20 | 1.72% | 802 |
| Jul 27, 2026 | 808.50 | 816.00 | 804.60 | 814.20 | 814.20 | 0.78% | 635 |
| Jul 24, 2026 | 805.20 | 809.60 | 803.90 | 807.90 | 807.90 | 0.84% | 594 |
| Jul 23, 2026 | 792.20 | 802.20 | 785.30 | 801.20 | 801.20 | 0.79% | 388 |
| Jul 22, 2026 | 795.10 | 803.50 | 793.70 | 794.90 | 794.90 | 0.42% | 148 |
| Jul 21, 2026 | 791.80 | 791.60 | 783.70 | 791.60 | 791.60 | -0.49% | 341 |
| Jul 20, 2026 | 799.20 | 806.40 | 795.50 | 795.50 | 795.50 | -1.40% | 625 |
| Jul 17, 2026 | 808.90 | 812.10 | 801.90 | 806.80 | 806.80 | 0.38% | 474 |
| Jul 16, 2026 | 789.30 | 807.10 | 785.40 | 803.75 | 803.75 | 1.79% | 1,245 |
| Jul 15, 2026 | 785.50 | 789.80 | 779.60 | 789.60 | 789.60 | 0.59% | 347 |