Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(BUYB)
Sector: n/a
$62.23
$0.41 0.66
Last updated: 08:57:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $61.73 $61.83 $61.59 $61.83 534
16/07/2025 $61.55 $61.98 $61.31 $61.31 314
15/07/2025 $61.82 $62.94 $61.76 $61.76 1
14/07/2025 $61.99 $62.16 $61.05 $61.99 2,887
11/07/2025 $62.10 $62.44 $61.93 $61.93 0
10/07/2025 $62.10 $62.56 $62.00 $62.31 36
09/07/2025 $62.33 $62.33 $61.82 $61.89 1,498
08/07/2025 $61.79 $62.20 $61.65 $61.72 66
07/07/2025 $61.51 $61.79 $61.47 $61.64 100
04/07/2025 $61.57 $61.82 $61.58 $61.60 3
03/07/2025 $61.57 $62.01 $61.57 $61.97 2,321
02/07/2025 $61.77 $62.18 $61.48 $61.47 16
01/07/2025 $61.17 $61.73 $60.74 $61.33 5,748
30/06/2025 $61.77 $61.77 $61.04 $61.04 467
27/06/2025 $60.42 $61.07 $60.91 $61.06 67
26/06/2025 $60.42 $60.55 $60.33 $60.54 462
25/06/2025 $60.43 $60.94 $60.00 $60.00 7,168
24/06/2025 $60.94 $60.94 $60.10 $60.32 4,834
23/06/2025 $59.76 $60.15 $59.43 $59.60 185
20/06/2025 $58.92 $59.96 $58.92 $59.80 9,500
19/06/2025 $59.39 $59.39 $59.16 $59.15 334
18/06/2025 $59.93 $60.24 $59.65 $59.87 14,526
17/06/2025 $59.80 $60.34 $59.75 $59.87 3,988
16/06/2025 $59.88 $60.08 $59.88 $60.08 705
13/06/2025 $59.82 $60.08 $59.53 $59.74 14,963
12/06/2025 $59.82 $59.95 $59.78 $59.95 112
11/06/2025 $60.62 $60.69 $60.36 $60.53 10,515
10/06/2025 $60.43 $60.84 $60.34 $60.38 5,797
09/06/2025 $60.63 $60.98 $60.18 $60.31 7
06/06/2025 $60.39 $60.39 $60.17 $60.17 2,410
05/06/2025 $60.16 $60.06 $60.03 $60.06 350
04/06/2025 $60.16 $60.54 $60.00 $60.01 9
03/06/2025 $59.27 $59.92 $59.27 $59.78 7,239
02/06/2025 $59.30 $59.30 $58.98 $59.24 970
30/05/2025 $59.36 $59.62 $59.13 $59.15 102
29/05/2025 $59.69 $59.76 $59.13 $59.13 1,926
28/05/2025 $59.23 $59.43 $59.09 $59.08 154
27/05/2025 $59.78 $59.78 $59.09 $59.48 5
26/05/2025 $59.08 $59.09 $57.79 $58.45 5,861
23/05/2025 $59.08 $59.09 $57.79 $58.45 5,861
22/05/2025 $58.93 $58.93 $58.74 $58.74 70
21/05/2025 $59.73 $59.84 $59.46 $59.58 180
20/05/2025 $59.98 $60.26 $59.66 $59.85 28
19/05/2025 $59.39 $59.69 $59.21 $59.64 79
16/05/2025 $59.52 $59.69 $59.07 $59.44 46
15/05/2025 $59.09 $59.27 $58.91 $59.19 3,264
14/05/2025 $59.51 $59.89 $59.30 $59.38 141
13/05/2025 $58.70 $59.50 $58.65 $59.49 486
12/05/2025 $58.63 $59.11 $58.46 $58.70 559
09/05/2025 $57.52 $59.50 $54.76 $57.35 0
08/05/2025 $57.52 $57.58 $57.17 $57.40 119
07/05/2025 $56.56 $57.21 $56.56 $56.74 8,584
06/05/2025 $57.05 $57.64 $56.57 $57.22 1,871
05/05/2025 $56.47 $57.02 $56.33 $56.78 3,387
02/05/2025 $56.47 $57.02 $56.33 $56.78 3,387
01/05/2025 $55.52 $56.09 $55.52 $56.08 144
30/04/2025 $56.00 $56.00 $55.15 $55.22 44
29/04/2025 $56.04 $56.04 $55.45 $55.76 245
28/04/2025 $54.30 $55.62 $55.22 $55.34 3
25/04/2025 $54.30 $55.28 $54.98 $55.04 5
24/04/2025 $54.30 $54.95 $54.30 $54.81 254
23/04/2025 $54.74 $55.41 $54.45 $54.78 1,802
22/04/2025 $52.75 $53.40 $52.45 $53.08 13
21/04/2025 $52.99 $52.99 $52.50 $52.97 55
18/04/2025 $52.99 $52.99 $52.50 $52.97 55
17/04/2025 $52.99 $52.99 $52.50 $52.97 55
16/04/2025 $53.19 $53.18 $52.51 $53.17 3
15/04/2025 $53.19 $53.60 $52.58 $53.08 178
14/04/2025 $52.72 $52.79 $52.51 $52.63 2,096
11/04/2025 $52.18 $52.19 $50.72 $51.05 3,020
10/04/2025 $53.02 $53.02 $51.23 $51.22 483
09/04/2025 $48.93 $50.03 $48.44 $48.71 33
08/04/2025 $50.75 $51.18 $50.24 $50.44 99
07/04/2025 $49.03 $50.82 $48.09 $49.21 2,431
04/04/2025 $54.69 $54.69 $50.88 $51.60 425
03/04/2025 $55.95 $56.79 $55.03 $55.07 173
02/04/2025 $57.18 $57.41 $56.99 $57.38 4
01/04/2025 $57.18 $57.65 $56.91 $57.25 8,890
31/03/2025 $56.91 $57.20 $56.10 $56.73 1,080
28/03/2025 $57.22 $57.56 $56.98 $56.98 206
27/03/2025 $58.20 $58.20 $57.62 $58.15 1
26/03/2025 $58.28 $58.58 $58.09 $58.24 5,018
25/03/2025 $57.67 $58.35 $57.67 $58.28 338
24/03/2025 $57.99 $58.12 $57.78 $57.93 1,688
21/03/2025 $57.46 $57.57 $57.20 $57.35 7,004
20/03/2025 $57.74 $57.98 $57.57 $57.98 193
19/03/2025 $58.06 $58.09 $57.15 $58.08 201
18/03/2025 $58.09 $58.28 $57.54 $57.75 2,677
17/03/2025 $57.56 $57.57 $56.72 $57.57 126
14/03/2025 $56.73 $56.73 $56.24 $56.53 6
13/03/2025 $56.11 $55.84 $55.72 $55.72 0
12/03/2025 $56.11 $56.42 $56.11 $56.19 1,050
11/03/2025 $56.65 $57.16 $55.79 $55.82 22
10/03/2025 $56.72 $57.97 $56.61 $56.61 35
07/03/2025 $57.71 $57.85 $57.23 $57.22 297
06/03/2025 $56.69 $57.95 $57.45 $57.81 2
05/03/2025 $56.69 $57.72 $56.69 $57.18 251
04/03/2025 $57.49 $57.49 $56.07 $56.06 921
03/03/2025 $58.26 $58.34 $58.26 $58.33 2
28/02/2025 $57.37 $57.53 $57.36 $57.53 1,915
27/02/2025 $58.04 $58.27 $57.97 $57.97 1
26/02/2025 $58.04 $58.43 $58.03 $58.43 1,002
25/02/2025 $58.16 $58.16 $57.49 $57.49 9,594
24/02/2025 $57.97 $57.97 $57.38 $57.68 3,037
21/02/2025 $58.79 $58.89 $58.38 $58.58 1,986
20/02/2025 $58.92 $58.92 $58.25 $58.24 9,804
19/02/2025 $58.78 $58.78 $58.34 $58.33 242
18/02/2025 $58.21 $58.58 $58.47 $58.58 155
17/02/2025 $58.21 $58.36 $58.21 $58.36 218
14/02/2025 $58.56 $58.56 $57.94 $58.06 241
13/02/2025 $57.31 $57.53 $57.31 $57.53 1,261
12/02/2025 $57.42 $57.57 $57.20 $57.25 648
11/02/2025 $57.09 $57.34 $56.89 $57.57 3,905
10/02/2025 $57.18 $57.57 $57.11 $57.57 4,701
07/02/2025 $57.10 $57.26 $56.76 $56.76 2,047
06/02/2025 $56.64 $57.05 $55.49 $56.61 0
05/02/2025 $56.64 $56.65 $56.57 $56.61 11,859
04/02/2025 $55.86 $56.62 $55.86 $56.14 11,767
03/02/2025 $55.63 $56.14 $55.63 $56.14 464
31/01/2025 $57.62 $57.62 $56.90 $56.96 3,462
30/01/2025 $56.91 $56.98 $56.91 $56.98 59
29/01/2025 $56.43 $56.65 $56.41 $56.65 3,880
28/01/2025 $56.39 $56.39 $56.25 $56.21 625
27/01/2025 $56.24 $56.24 $55.31 $56.21 2
24/01/2025 $56.31 $56.40 $55.82 $56.31 8,610
23/01/2025 $55.84 $56.02 $55.17 $56.01 0
22/01/2025 $55.84 $55.84 $55.75 $55.74 58
21/01/2025 $55.63 $55.86 $55.61 $55.86 29
20/01/2025 $55.59 $56.00 $55.54 $55.73 3

Market data

Select a section