Market data

Select a section

Invesco Markets Invesco Global Buyback Achievers Ucits ETF

(BUYB)
Sector: n/a
$51.22
$2.52 5.17
Last updated: 16:48:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section