Invesco Real Estate S&P US Select Sector UCITS ETF (XREP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:57PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1,713.44 | 1,716.61 | 1,699.40 | 1,701.60 | 1,701.60 | 7,462 |
| 07 May 2024 | 1,686.60 | 1,705.60 | 1,686.60 | 1,708.80 | 1,708.80 | 7,404 |
| 03 May 2024 | 1,674.20 | 1,703.20 | 1,673.40 | 1,692.40 | 1,692.40 | 1,665 |
| 02 May 2024 | 1,660.00 | 1,675.56 | 1,656.57 | 1,663.80 | 1,663.80 | 10,685 |
| 01 May 2024 | 1,650.60 | 1,666.20 | 1,654.55 | 1,663.20 | 1,663.20 | 9,763 |
| 30 Apr 2024 | 1,679.80 | 1,687.37 | 1,674.60 | 1,669.20 | 1,669.20 | 14,645 |
| 29 Apr 2024 | 1,666.20 | 1,684.81 | 1,665.40 | 1,677.10 | 1,677.10 | 5,608 |
| 26 Apr 2024 | 1,685.40 | 1,693.20 | 1,669.20 | 1,682.00 | 1,682.00 | 3,971 |
| 25 Apr 2024 | 1,665.20 | 1,689.76 | 1,656.42 | 1,662.40 | 1,662.40 | 3,088 |
| 24 Apr 2024 | 1,674.20 | 1,684.20 | 1,674.20 | 1,677.50 | 1,677.50 | 1,285 |
| 23 Apr 2024 | 1,678.60 | 1,678.60 | 1,672.23 | 1,681.40 | 1,681.40 | 11,078 |
| 22 Apr 2024 | 1,664.00 | 1,679.00 | 1,664.00 | 1,666.00 | 1,666.00 | 1,397 |
| 19 Apr 2024 | 1,634.60 | 1,656.37 | 1,634.60 | 1,656.00 | 1,656.00 | 1,662 |
| 18 Apr 2024 | 1,651.80 | 1,651.80 | 1,641.20 | 1,647.60 | 1,647.60 | 2,724 |
| 17 Apr 2024 | 1,659.60 | 1,665.24 | 1,644.40 | 1,644.40 | 1,644.40 | 8,551 |
| 16 Apr 2024 | 1,658.20 | 1,683.80 | 1,657.00 | 1,664.40 | 1,664.40 | 5,227 |
| 15 Apr 2024 | 1,717.60 | 1,730.60 | 1,708.00 | 1,693.70 | 1,693.70 | 719 |
| 12 Apr 2024 | 1,725.60 | 1,726.80 | 1,718.60 | 1,719.30 | 1,719.30 | 47,704 |
| 11 Apr 2024 | 1,713.40 | 1,728.20 | 1,700.40 | 1,711.70 | 1,711.70 | 46,063 |
| 10 Apr 2024 | 1,779.00 | 1,779.00 | 1,718.00 | 1,718.00 | 1,718.00 | 10,115 |
| 09 Apr 2024 | 1,755.60 | 1,761.60 | 1,748.60 | 1,761.60 | 1,761.60 | 3,972 |
| 08 Apr 2024 | 1,738.20 | 1,745.60 | 1,736.20 | 1,749.20 | 1,749.20 | 558 |
| 05 Apr 2024 | 1,737.60 | 1,737.60 | 1,728.80 | 1,736.40 | 1,736.40 | 11,511 |
| 04 Apr 2024 | 1,747.20 | 1,758.40 | 1,744.00 | 1,755.80 | 1,755.80 | 3,468 |
| 03 Apr 2024 | 1,750.80 | 1,751.20 | 1,737.00 | 1,737.00 | 1,737.00 | 4,136 |
| 02 Apr 2024 | 1,780.00 | 1,784.00 | 1,744.40 | 1,752.70 | 1,752.70 | 565 |
| 28 Mar 2024 | 1,778.00 | 1,792.40 | 1,778.00 | 1,788.40 | 1,788.40 | 3,646 |
| 27 Mar 2024 | 1,747.00 | 1,773.60 | 1,742.20 | 1,768.40 | 1,768.40 | 15,263 |
| 26 Mar 2024 | 1,749.00 | 1,753.83 | 1,745.80 | 1,745.80 | 1,745.80 | 3,515 |
| 25 Mar 2024 | 1,756.20 | 1,756.20 | 1,749.20 | 1,751.30 | 1,751.30 | 263 |
| 22 Mar 2024 | 1,780.40 | 1,783.44 | 1,756.60 | 1,756.60 | 1,756.60 | 2,390 |
| 21 Mar 2024 | 1,768.80 | 1,773.40 | 1,755.20 | 1,761.40 | 1,761.40 | 1,866 |
| 20 Mar 2024 | 1,740.20 | 1,747.40 | 1,740.20 | 1,740.20 | 1,740.20 | 2,248 |
| 19 Mar 2024 | 1,748.20 | 1,748.20 | 1,735.00 | 1,743.30 | 1,743.30 | 5,887 |
| 18 Mar 2024 | 1,742.60 | 1,753.13 | 1,740.00 | 1,752.70 | 1,752.70 | 109 |
| 15 Mar 2024 | 1,745.00 | 1,747.00 | 1,735.60 | 1,737.60 | 1,737.60 | 12,292 |
| 14 Mar 2024 | 1,759.00 | 1,764.80 | 1,759.00 | 1,736.40 | 1,736.40 | 172 |
| 13 Mar 2024 | 1,770.00 | 1,772.20 | 1,770.00 | 1,773.30 | 1,773.30 | 1,710 |
| 12 Mar 2024 | 1,782.20 | 1,788.60 | 1,768.20 | 1,768.20 | 1,768.20 | 4,567 |
| 11 Mar 2024 | 1,788.40 | 1,788.40 | 1,773.00 | 1,773.80 | 1,773.80 | 363 |
| 08 Mar 2024 | 1,777.00 | 1,783.00 | 1,759.20 | 1,775.50 | 1,775.50 | 10,900 |
| 07 Mar 2024 | 1,762.80 | 1,776.00 | 1,762.80 | 1,762.80 | 1,762.80 | 6,594 |
| 06 Mar 2024 | 1,764.40 | 1,775.00 | 1,764.40 | 1,771.40 | 1,771.40 | 1,840 |
| 05 Mar 2024 | 1,785.80 | 1,797.61 | 1,785.60 | 1,786.20 | 1,786.20 | 3,183 |
| 04 Mar 2024 | 1,766.40 | 1,794.60 | 1,758.60 | 1,772.30 | 1,772.30 | 20,973 |
| 01 Mar 2024 | 1,761.80 | 1,762.20 | 1,751.20 | 1,767.70 | 1,767.70 | 7,016 |
| 29 Feb 2024 | 1,752.60 | 1,762.20 | 1,745.20 | 1,761.60 | 1,761.60 | 14,810 |
| 28 Feb 2024 | 1,719.80 | 1,724.60 | 1,719.80 | 1,736.50 | 1,736.50 | 692 |
| 27 Feb 2024 | 1,720.00 | 1,730.80 | 1,720.00 | 1,717.70 | 1,717.70 | 895 |
| 26 Feb 2024 | 1,737.20 | 1,740.20 | 1,723.20 | 1,723.20 | 1,723.20 | 186 |
| 23 Feb 2024 | 1,737.20 | 1,745.00 | 1,734.00 | 1,743.40 | 1,743.40 | 635 |
| 22 Feb 2024 | 1,732.60 | 1,752.60 | 1,732.60 | 1,742.30 | 1,742.30 | 451 |
| 21 Feb 2024 | 1,720.40 | 1,733.40 | 1,718.83 | 1,732.20 | 1,732.20 | 4,449 |
| 20 Feb 2024 | 1,718.80 | 1,729.80 | 1,718.80 | 1,725.70 | 1,725.70 | 773 |
| 19 Feb 2024 | 1,736.80 | 1,736.80 | 1,726.00 | 1,731.40 | 1,731.40 | 2,315 |
| 16 Feb 2024 | 1,730.80 | 1,740.40 | 1,730.60 | 1,738.20 | 1,738.20 | 3,794 |
| 15 Feb 2024 | 1,726.60 | 1,746.40 | 1,726.00 | 1,740.40 | 1,740.40 | 11,507 |
| 14 Feb 2024 | 1,711.60 | 1,716.60 | 1,707.60 | 1,714.90 | 1,714.90 | 19,359 |
| 13 Feb 2024 | 1,687.20 | 1,692.80 | 1,679.20 | 1,691.30 | 1,691.30 | 36 |
| 12 Feb 2024 | 1,724.80 | 1,740.40 | 1,724.80 | 1,736.00 | 1,736.00 | 10,291 |
| 09 Feb 2024 | 1,728.20 | 1,730.40 | 1,719.00 | 1,715.60 | 1,715.60 | 1,969 |
| 08 Feb 2024 | 1,716.00 | 1,736.20 | 1,709.80 | 1,718.00 | 1,718.00 | 9,794 |
| 07 Feb 2024 | 1,719.00 | 1,721.20 | 1,713.40 | 1,716.40 | 1,716.40 | 309 |
| 06 Feb 2024 | 1,696.20 | 1,718.00 | 1,696.20 | 1,723.80 | 1,723.80 | 1,037 |
| 05 Feb 2024 | 1,706.00 | 1,725.60 | 1,705.60 | 1,710.60 | 1,710.60 | 436 |
| 02 Feb 2024 | 1,733.20 | 1,733.73 | 1,703.00 | 1,714.40 | 1,714.40 | 8,985 |
| 01 Feb 2024 | 1,711.00 | 1,715.00 | 1,704.20 | 1,704.20 | 1,704.20 | 6,176 |
| 31 Jan 2024 | 1,735.40 | 1,736.20 | 1,722.80 | 1,733.60 | 1,733.60 | 6,083 |
| 30 Jan 2024 | 1,737.40 | 1,744.60 | 1,729.60 | 1,732.40 | 1,732.40 | 1,181 |
| 29 Jan 2024 | 1,729.80 | 1,731.00 | 1,717.20 | 1,730.80 | 1,730.80 | 185 |
| 26 Jan 2024 | 1,737.00 | 1,737.60 | 1,711.40 | 1,725.20 | 1,725.20 | 15,638 |
| 25 Jan 2024 | 1,707.80 | 1,736.20 | 1,707.40 | 1,736.20 | 1,736.20 | 27,923 |
| 24 Jan 2024 | 1,734.80 | 1,734.80 | 1,728.20 | 1,719.20 | 1,719.20 | 10,503 |
| 23 Jan 2024 | 1,746.60 | 1,750.20 | 1,746.60 | 1,735.20 | 1,735.20 | 148 |
| 22 Jan 2024 | 1,736.80 | 1,757.40 | 1,733.40 | 1,741.40 | 1,741.40 | 1,490 |
| 19 Jan 2024 | 1,718.60 | 1,729.00 | 1,718.00 | 1,723.20 | 1,723.20 | 3,787 |
| 18 Jan 2024 | 1,720.00 | 1,732.96 | 1,716.40 | 1,716.40 | 1,716.40 | 51 |
| 17 Jan 2024 | 1,758.00 | 1,761.37 | 1,735.40 | 1,735.40 | 1,735.40 | 45,267 |
| 16 Jan 2024 | 1,767.00 | 1,770.00 | 1,767.00 | 1,772.70 | 1,772.70 | 464 |
| 15 Jan 2024 | 1,764.40 | 1,768.80 | 1,763.20 | 1,764.40 | 1,764.40 | 435 |
| 12 Jan 2024 | 1,754.60 | 1,766.80 | 1,754.60 | 1,760.70 | 1,760.70 | 463 |
| 11 Jan 2024 | 1,773.00 | 1,773.80 | 1,755.60 | 1,755.60 | 1,755.60 | 208 |
| 10 Jan 2024 | 1,768.00 | 1,777.60 | 1,768.00 | 1,772.20 | 1,772.20 | 654 |
| 09 Jan 2024 | 1,776.20 | 1,777.40 | 1,764.40 | 1,777.00 | 1,777.00 | 1,287 |
| 08 Jan 2024 | 1,755.80 | 1,776.20 | 1,751.60 | 1,772.80 | 1,772.80 | 7,381 |
| 05 Jan 2024 | 1,766.60 | 1,766.60 | 1,760.00 | 1,760.60 | 1,760.60 | 8,295 |
| 04 Jan 2024 | 1,785.00 | 1,785.00 | 1,773.20 | 1,777.20 | 1,777.20 | 7,684 |
| 03 Jan 2024 | 1,816.80 | 1,820.35 | 1,789.80 | 1,789.80 | 1,789.80 | 427 |
| 02 Jan 2024 | 1,800.00 | 1,816.37 | 1,797.84 | 1,815.40 | 1,815.40 | 8,801 |
| 29 Dec 2023 | 1,810.20 | 1,822.40 | 1,810.20 | 1,816.60 | 1,816.60 | 1,446 |
| 28 Dec 2023 | 1,802.80 | 1,802.80 | 1,797.60 | 1,798.70 | 1,798.70 | 120 |
| 27 Dec 2023 | 1,800.40 | 1,804.00 | 1,790.40 | 1,790.40 | 1,790.40 | 511 |
| 22 Dec 2023 | 1,769.60 | 1,777.20 | 1,769.60 | 1,775.40 | 1,775.40 | 126 |
| 21 Dec 2023 | 1,778.40 | 1,780.60 | 1,777.60 | 1,774.00 | 1,774.00 | 3,580 |
| 20 Dec 2023 | 1,794.00 | 1,794.00 | 1,785.60 | 1,791.90 | 1,791.90 | 218 |
| 19 Dec 2023 | 1,787.80 | 1,787.80 | 1,776.00 | 1,778.70 | 1,778.70 | 738 |
| 18 Dec 2023 | 1,781.00 | 1,792.00 | 1,774.80 | 1,774.80 | 1,774.80 | 8,530 |
| 15 Dec 2023 | 1,799.00 | 1,806.40 | 1,777.00 | 1,776.60 | 1,776.60 | 6,916 |
| 14 Dec 2023 | 1,767.40 | 1,791.80 | 1,767.40 | 1,785.20 | 1,785.20 | 7,168 |
| 13 Dec 2023 | 1,715.60 | 1,727.00 | 1,711.60 | 1,727.00 | 1,727.00 | 631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.