Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Ivz Us Comms (XLCS)
Ivz Us Comms (XLCS) Historical

XLCS Ivz Us Comms

73.06

-0.535 (-0.73%)

Last Updated: 03:55:03

Delayed by 15 minutes

XLCS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	73.595	-0.20	-0.26%	73.40	74.025	73.30	207
Jul 15 2024	73.79	0.20	0.26%	73.31	74.055	72.99	2,765
Jul 12 2024	73.595	-0.16	-0.21%	73.48	73.63	73.02	1,703
Jul 11 2024	73.75	-0.79	-1.06%	74.74	74.74	73.74	1,122
Jul 10 2024	74.54	-0.15	-0.20%	74.53	74.565	74.325	154
Jul 09 2024	74.69	0.16	0.21%	74.60	74.77	74.495	524
Jul 08 2024	74.53	-0.29	-0.39%	75.01	75.135	74.345	513
Jul 05 2024	74.82	1.14	1.55%	73.83	74.84	73.515	2,528
Jul 04 2024	73.68	-0.01	-0.01%	73.61	73.875	73.52	463
Jul 03 2024	73.69	0.46	0.63%	73.55	73.825	73.32	9,309
Jul 02 2024	73.23	0.23	0.32%	72.93	73.395	72.825	3,820
Jul 01 2024	72.995	-1.12	-1.50%	73.69	73.795	72.765	3,322
Jun 28 2024	74.11	0.17	0.22%	74.39	74.59	73.815	5,887
Jun 27 2024	73.945	0.39	0.54%	73.76	74.27	73.45	2,173
Jun 26 2024	73.55	0.18	0.25%	73.34	73.73	73.205	2,012
Jun 25 2024	73.37	0.27	0.37%	73.10	73.46	72.895	469
Jun 24 2024	73.10	0.66	0.91%	73.16	73.335	72.92	2,789
Jun 21 2024	72.44	0.09	0.13%	72.34	72.895	72.34	587
Jun 20 2024	72.345	0.22	0.30%	72.14	72.435	72.14	4,373
Jun 19 2024	72.13	-0.02	-0.03%	72.11	72.27	71.99	106
Jun 18 2024	72.15	0.28	0.39%	72.30	72.455	71.965	5,519
Jun 17 2024	71.87	0.10	0.14%	71.91	71.955	71.385	1,988
Jun 14 2024	71.77	0.12	0.17%	71.44	71.895	71.06	4,910
Jun 13 2024	71.65	-0.47	-0.65%	71.88	72.11	71.28	24,884
Jun 12 2024	72.12	0.23	0.32%	72.12	72.12	72.12	0
Jun 11 2024	71.89	0.20	0.27%	72.02	72.175	71.72	1,019
Jun 10 2024	71.695	-0.67	-0.92%	71.80	71.87	71.385	5,156
Jun 07 2024	72.36	-0.22	-0.30%	72.45	72.795	71.86	820
Jun 06 2024	72.575	0.58	0.81%	72.84	72.865	72.57	3,805
Jun 05 2024	71.995	0.84	1.17%	71.50	72.155	71.405	14,349
Jun 04 2024	71.16	-0.23	-0.32%	70.93	71.55	70.71	30,575
Jun 03 2024	71.39	1.20	1.71%	71.21	71.66	71.21	14,687
May 31 2024	70.19	-0.29	-0.41%	70.47	70.73	70.115	6,677
May 30 2024	70.48	-0.43	-0.61%	70.52	70.73	70.23	49,584
May 29 2024	70.91	0.02	0.04%	70.78	71.075	70.725	4,331
May 28 2024	70.885	0.07	0.09%	70.85	71.095	70.47	725
May 24 2024	70.82	0.24	0.35%	70.36	70.995	70.33	692
May 23 2024	70.575	-0.38	-0.53%	70.81	71.335	70.32	1,409
May 22 2024	70.95	0.04	0.06%	70.84	70.96	70.67	83
May 21 2024	70.91	0.17	0.24%	70.85	70.925	70.725	2,118
May 20 2024	70.74	0.37	0.53%	70.50	70.815	70.295	1,834
May 17 2024	70.37	-0.04	-0.06%	70.25	70.565	70.02	2,684
May 16 2024	70.41	0.42	0.60%	70.36	70.49	70.31	641
May 15 2024	69.99	-0.03	-0.04%	70.24	70.355	69.985	12,211
May 14 2024	70.02	0.49	0.70%	69.75	70.21	69.75	715
May 13 2024	69.53	-0.12	-0.17%	69.71	69.855	69.335	3,516
May 10 2024	69.65	-0.12	-0.17%	69.82	69.825	69.47	1,204
May 09 2024	69.77	-0.12	-0.17%	69.53	69.77	69.415	318
May 08 2024	69.89	0.39	0.57%	69.38	69.98	68.885	10,639
May 07 2024	69.495	0.98	1.44%	69.74	70.055	69.085	4,223
May 03 2024	68.51	0.99	1.47%	68.51	68.51	68.51	12,170
May 02 2024	67.52	0.06	0.10%	67.59	67.98	67.25	14,325
May 01 2024	67.455	-0.03	-0.04%	67.455	67.455	67.455	0
Apr 30 2024	67.485	-0.73	-1.07%	67.73	67.96	67.265	3,855
Apr 29 2024	68.215	-0.06	-0.08%	68.52	68.71	68.15	1,236
Apr 26 2024	68.27	1.91	2.88%	68.78	69.165	67.815	34,026
Apr 25 2024	66.36	-2.16	-3.15%	67.10	67.115	65.615	37,998
Apr 24 2024	68.515	-0.49	-0.71%	69.51	69.66	68.485	2,326
Apr 23 2024	69.005	1.26	1.85%	68.04	69.135	67.975	252
Apr 22 2024	67.75	-0.33	-0.48%	68.65	68.78	67.485	7,728
Apr 19 2024	68.08	-1.59	-2.28%	68.39	68.85	67.90	21,654
Apr 18 2024	69.67	0.70	1.01%	69.16	69.825	68.795	2,184

First Trust Small Cap US...

Partners Value Investments (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions