Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(BUYB)
Sector: n/a
$55.42
$0.45 0.82
Last updated: 16:59:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $55.59 $55.59 $54.97 $55.42 9
16/01/2025 $55.28 $55.28 $54.72 $54.74 151
15/01/2025 $54.58 $55.08 $54.50 $54.74 12
14/01/2025 $53.75 $53.84 $53.74 $53.83 47
13/01/2025 $52.90 $53.40 $52.90 $53.40 17
10/01/2025 $53.92 $54.00 $53.09 $53.08 39
09/01/2025 $53.87 $53.87 $53.72 $53.82 3
08/01/2025 $53.76 $54.10 $53.51 $53.69 27
07/01/2025 $54.40 $54.40 $54.01 $54.19 315
06/01/2025 $54.61 $54.80 $54.25 $54.80 22
03/01/2025 $54.22 $54.22 $53.88 $53.93 41
02/01/2025 $54.02 $54.02 $53.88 $53.88 16
01/01/2025 $53.95 $53.95 $53.80 $53.80 15
31/12/2024 $53.95 $53.95 $53.80 $53.80 15
30/12/2024 $53.85 $53.87 $53.44 $53.44 6
27/12/2024 $54.33 $54.33 $53.91 $53.90 23
26/12/2024 $54.13 $54.14 $53.80 $53.80 655
25/12/2024 $54.13 $54.14 $53.80 $53.80 655
24/12/2024 $54.13 $54.14 $53.80 $53.80 655
23/12/2024 $53.61 $53.84 $53.61 $53.60 10
20/12/2024 $53.49 $53.61 $52.69 $53.60 22
19/12/2024 $53.41 $53.53 $53.33 $53.35 299
18/12/2024 $54.95 $54.82 $54.59 $54.59 1
17/12/2024 $54.95 $54.96 $54.46 $54.63 1,978
16/12/2024 $55.47 $55.59 $55.30 $55.35 11
13/12/2024 $55.61 $55.88 $55.61 $55.65 10
12/12/2024 $55.91 $56.16 $55.88 $56.02 12
11/12/2024 $56.56 $56.56 $56.19 $56.24 21
10/12/2024 $56.50 $56.50 $56.21 $56.37 128
09/12/2024 $57.13 $57.30 $56.80 $57.04 334
06/12/2024 $56.96 $57.01 $56.85 $56.85 1
05/12/2024 $56.96 $57.04 $56.83 $56.97 12
04/12/2024 $56.73 $57.06 $56.73 $56.78 555
03/12/2024 $57.55 $57.37 $57.00 $56.99 10
02/12/2024 $57.55 $57.55 $56.50 $56.85 150
29/11/2024 $56.95 $57.31 $56.80 $57.21 0
28/11/2024 $56.95 $57.08 $56.75 $57.01 0
27/11/2024 $56.95 $57.04 $56.93 $56.96 0
26/11/2024 $56.95 $56.95 $56.34 $56.84 5
25/11/2024 $56.03 $57.45 $56.97 $57.02 8
22/11/2024 $56.03 $56.58 $56.29 $56.60 2
21/11/2024 $56.03 $56.60 $56.09 $56.60 6
20/11/2024 $56.03 $56.03 $55.72 $55.74 175
19/11/2024 $55.94 $56.71 $55.91 $55.90 25
18/11/2024 $56.32 $56.32 $56.06 $56.29 2
15/11/2024 $56.28 $56.06 $55.93 $56.34 0
14/11/2024 $56.28 $56.61 $55.76 $56.34 0
13/11/2024 $56.28 $56.28 $56.27 $56.26 1
12/11/2024 $57.29 $56.94 $55.67 $56.94 0
11/11/2024 $57.29 $57.04 $56.94 $56.94 0
08/11/2024 $57.29 $56.89 $56.16 $56.47 0
07/11/2024 $57.29 $57.29 $56.86 $56.86 212
06/11/2024 $56.35 $56.63 $56.23 $56.22 59
05/11/2024 $54.90 $55.62 $54.82 $55.55 31
04/11/2024 $55.22 $55.32 $55.19 $55.19 74
01/11/2024 $55.01 $56.07 $54.11 $55.15 0
31/10/2024 $55.01 $55.01 $54.93 $54.92 42
30/10/2024 $55.00 $55.35 $55.00 $55.17 147
29/10/2024 $55.29 $55.49 $55.25 $55.25 20
28/10/2024 $55.61 $55.61 $55.44 $55.44 1
25/10/2024 $55.61 $55.81 $55.50 $55.50 22,419
24/10/2024 $55.86 $55.50 $54.71 $55.33 0
23/10/2024 $55.86 $55.86 $55.33 $55.71 3,708
22/10/2024 $55.98 $55.98 $55.71 $55.71 80
21/10/2024 $55.44 $56.42 $55.83 $55.83 0
18/10/2024 $55.44 $56.43 $55.89 $56.25 0
17/10/2024 $55.44 $57.05 $55.40 $56.12 0
16/10/2024 $55.44 $56.14 $55.44 $56.13 1
15/10/2024 $55.98 $56.33 $55.98 $56.03 171
14/10/2024 $56.46 $57.08 $56.33 $56.33 64
11/10/2024 $55.96 $56.41 $55.96 $56.41 1,918
10/10/2024 $55.53 $56.00 $55.89 $55.96 0
09/10/2024 $55.53 $55.92 $55.39 $55.92 250
08/10/2024 $55.62 $56.33 $55.24 $55.61 0
07/10/2024 $55.62 $56.33 $56.08 $56.33 0
04/10/2024 $55.62 $56.10 $55.93 $55.92 4
03/10/2024 $55.62 $55.65 $55.54 $55.53 0
02/10/2024 $55.62 $56.19 $55.47 $55.75 0
01/10/2024 $55.62 $55.87 $55.47 $55.47 3
30/09/2024 $56.01 $56.11 $55.50 $55.60 1,571
27/09/2024 $55.70 $56.00 $55.70 $55.99 250
26/09/2024 $55.15 $55.31 $55.14 $55.31 1,300
25/09/2024 $55.17 $55.22 $54.91 $54.92 108
24/09/2024 $54.60 $55.24 $55.18 $55.24 0
23/09/2024 $54.60 $54.74 $54.60 $54.74 4
20/09/2024 $52.01 $54.78 $54.46 $54.46 0
19/09/2024 $52.01 $54.72 $54.46 $54.72 4
18/09/2024 $52.01 $54.19 $53.95 $53.95 0
17/09/2024 $52.01 $54.15 $54.00 $54.00 0
16/09/2024 $52.01 $53.84 $53.18 $53.46 0
13/09/2024 $52.01 $53.41 $52.63 $52.63 0
12/09/2024 $52.01 $52.70 $51.75 $52.01 0
11/09/2024 $52.01 $52.01 $51.89 $52.01 66
10/09/2024 $52.74 $52.96 $52.16 $52.49 0
09/09/2024 $52.74 $52.75 $52.57 $52.74 555
06/09/2024 $52.96 $52.96 $52.58 $52.58 100
05/09/2024 $54.44 $53.89 $52.87 $53.15 0
04/09/2024 $54.44 $53.86 $52.81 $53.63 0
03/09/2024 $54.44 $54.23 $53.86 $53.86 4
02/09/2024 $54.44 $54.44 $54.30 $54.18 64
30/08/2024 $53.98 $54.61 $54.15 $54.18 0
29/08/2024 $53.98 $54.32 $54.22 $54.22 2
28/08/2024 $53.98 $53.99 $53.98 $53.99 1,370
27/08/2024 $54.16 $54.25 $53.86 $54.13 10
26/08/2024 $53.14 $53.61 $52.67 $53.40 0
23/08/2024 $53.14 $53.61 $52.67 $53.40 0
22/08/2024 $53.14 $53.61 $52.67 $53.40 0
21/08/2024 $53.14 $53.35 $53.14 $53.35 1
20/08/2024 $53.42 $53.44 $53.06 $53.06 14
19/08/2024 $50.63 $53.53 $52.98 $53.49 0
16/08/2024 $50.63 $53.13 $52.98 $52.98 1
15/08/2024 $50.63 $52.75 $52.68 $52.67 0
14/08/2024 $50.63 $52.81 $51.47 $52.15 0
13/08/2024 $50.63 $51.96 $51.71 $51.71 1,465
12/08/2024 $50.63 $51.84 $51.36 $51.67 0
09/08/2024 $50.63 $51.70 $51.21 $51.49 0
08/08/2024 $50.63 $51.31 $50.63 $51.31 0
07/08/2024 $50.63 $51.43 $50.61 $50.60 0
06/08/2024 $50.63 $50.63 $50.32 $50.60 75
05/08/2024 $50.48 $51.29 $49.73 $50.25 394
02/08/2024 $52.34 $52.34 $51.21 $51.21 4,066
01/08/2024 $52.89 $54.04 $52.54 $52.61 0
31/07/2024 $52.89 $53.85 $53.12 $53.58 0
30/07/2024 $52.89 $53.12 $52.89 $53.12 1,330
29/07/2024 $52.58 $52.80 $52.76 $52.76 0
26/07/2024 $52.58 $52.68 $52.54 $52.35 3
25/07/2024 $52.36 $52.35 $51.81 $52.35 0
24/07/2024 $52.36 $52.18 $51.84 $52.17 2
23/07/2024 $52.36 $52.56 $51.89 $52.18 0
22/07/2024 $52.36 $52.37 $52.23 $52.37 253
19/07/2024 $52.91 $52.94 $51.71 $52.13 0
18/07/2024 $52.91 $53.76 $52.69 $52.94 0

Market data

Select a section