Market data

Select a section

Invesco Markets II Ai Enablers Ucits Etf Acc

(IAIX)
Sector: n/a
460.50p
2.55p 0.56
Last updated: 17:06:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 461.75p 461.75p 457.41p 460.50p 2,386
15/05/2025 463.95p 462.45p 455.83p 457.95p 577
14/05/2025 463.95p 463.95p 461.93p 463.90p 4,252
13/05/2025 452.25p 459.64p 450.98p 459.45p 6,141
12/05/2025 446.20p 450.83p 446.20p 448.72p 15,226
09/05/2025 428.55p 431.98p 427.15p 427.15p 25,758
08/05/2025 428.75p 428.75p 423.97p 428.65p 4,736
07/05/2025 418.05p 418.88p 414.00p 414.50p 4,494
06/05/2025 414.50p 419.17p 411.60p 415.63p 1,768
05/05/2025 417.70p 420.43p 416.06p 420.42p 845
02/05/2025 417.70p 420.43p 416.06p 420.42p 845
01/05/2025 413.95p 418.22p 413.95p 418.23p 4,780
30/04/2025 404.45p 404.45p 399.22p 402.17p 1,718
29/04/2025 406.70p 405.47p 403.08p 404.43p 332
28/04/2025 406.70p 406.70p 399.28p 399.27p 2,057
25/04/2025 385.15p 404.54p 399.76p 402.50p 1,595
24/04/2025 385.15p 398.58p 393.09p 397.55p 1,306
23/04/2025 385.15p 394.82p 383.21p 389.12p 2,747
22/04/2025 367.55p 368.90p 364.29p 367.85p 5,239
21/04/2025 387.05p 373.68p 371.90p 371.90p 348
18/04/2025 387.05p 373.68p 371.90p 371.90p 348
17/04/2025 387.05p 373.68p 371.90p 371.90p 348
16/04/2025 387.05p 380.78p 377.43p 380.77p 148
15/04/2025 387.05p 390.27p 384.15p 385.20p 22,564
14/04/2025 389.95p 392.38p 386.88p 386.88p 5,863
11/04/2025 378.45p 386.39p 377.28p 377.27p 25,742
10/04/2025 392.00p 396.15p 383.45p 383.45p 1,770
09/04/2025 359.15p 365.66p 357.35p 364.05p 8,009
08/04/2025 382.55p 387.90p 378.50p 378.50p 8,132
07/04/2025 387.20p 374.80p 350.95p 362.67p 1,316
04/04/2025 387.20p 387.20p 364.90p 370.35p 2,694
03/04/2025 397.80p 398.05p 388.63p 388.63p 6,284
02/04/2025 410.80p 420.42p 410.80p 420.07p 3,132
01/04/2025 439.20p 416.47p 411.35p 416.48p 1,172
31/03/2025 439.20p 408.65p 407.63p 408.65p 62
28/03/2025 439.20p 430.53p 418.63p 418.63p 2,133
27/03/2025 439.20p 439.43p 431.93p 431.93p 27,764
26/03/2025 448.15p 444.53p 441.43p 441.42p 59
25/03/2025 448.15p 450.32p 447.65p 447.65p 7,662
24/03/2025 434.35p 451.23p 447.55p 450.08p 1,744
21/03/2025 434.35p 440.13p 433.55p 440.12p 1,505
20/03/2025 437.60p 443.50p 437.55p 440.00p 1,948
19/03/2025 435.25p 442.30p 441.43p 442.30p 8
18/03/2025 435.25p 441.97p 437.02p 439.05p 346
17/03/2025 435.25p 442.23p 435.25p 441.83p 4,246
14/03/2025 429.30p 437.03p 430.48p 436.47p 34
13/03/2025 429.30p 429.30p 425.47p 425.47p 1,042
12/03/2025 428.10p 434.65p 433.85p 433.85p 136
11/03/2025 428.10p 430.75p 424.35p 427.43p 9,860
10/03/2025 436.60p 442.28p 430.33p 430.32p 224
07/03/2025 436.60p 436.60p 432.03p 432.03p 3,840
06/03/2025 445.40p 446.23p 445.15p 445.80p 3,721
05/03/2025 450.70p 452.85p 446.33p 446.33p 1,860
04/03/2025 455.55p 455.65p 441.00p 441.00p 8,280
03/03/2025 495.15p 475.90p 463.18p 467.72p 0
28/02/2025 495.15p 474.55p 457.70p 469.75p 0
27/02/2025 495.15p 497.10p 484.20p 484.20p 3,400
26/02/2025 493.35p 498.37p 493.35p 498.37p 1,740
25/02/2025 491.40p 491.40p 479.03p 479.02p 8,500
24/02/2025 508.80p 508.80p 495.67p 495.67p 3,320
21/02/2025 523.40p 524.00p 512.35p 515.50p 0
20/02/2025 523.40p 526.17p 511.10p 512.35p 2,911
19/02/2025 526.40p 527.60p 526.40p 527.60p 102
18/02/2025 518.60p 522.40p 518.60p 522.40p 1,620
17/02/2025 520.90p 518.57p 516.10p 516.10p 500
14/02/2025 520.90p 521.10p 509.95p 509.95p 6,408
13/02/2025 515.80p 516.20p 515.40p 516.20p 1,201
12/02/2025 518.40p 518.40p 508.80p 512.60p 3,353
11/02/2025 503.20p 524.50p 520.85p 520.85p 79
10/02/2025 503.20p 523.05p 512.75p 520.75p 0
07/02/2025 503.20p 522.15p 514.70p 515.60p 0
06/02/2025 503.20p 521.67p 518.40p 509.50p 10
05/02/2025 503.20p 509.50p 502.00p 509.50p 1,638
04/02/2025 498.40p 505.60p 495.75p 496.27p 8,477
03/02/2025 493.75p 496.27p 488.75p 496.27p 2,440
31/01/2025 506.70p 510.75p 506.70p 510.75p 820
30/01/2025 501.80p 502.20p 499.85p 499.85p 5,740
29/01/2025 504.30p 505.98p 497.45p 497.45p 28,572
28/01/2025 496.50p 496.80p 492.10p 492.68p 5,787
27/01/2025 504.70p 504.70p 492.10p 496.40p 30,380
24/01/2025 528.00p 529.35p 524.30p 526.90p 0
23/01/2025 528.00p 530.08p 524.67p 526.95p 4,203
22/01/2025 528.90p 530.25p 527.60p 530.25p 1,845
21/01/2025 510.90p 515.35p 510.90p 515.35p 3,240
20/01/2025 507.30p 508.80p 507.30p 508.60p 5,670
17/01/2025 505.70p 511.10p 509.40p 511.10p 51
16/01/2025 505.70p 505.70p 503.60p 497.42p 8,738
15/01/2025 490.80p 501.90p 488.60p 497.42p 0
14/01/2025 490.80p 491.40p 488.90p 488.90p 23,681
13/01/2025 491.40p 491.65p 485.83p 485.83p 4,980
10/01/2025 500.30p 501.45p 487.40p 491.38p 0
09/01/2025 500.30p 499.75p 498.18p 498.18p 7,158
08/01/2025 500.30p 503.19p 496.18p 496.18p 1,638
07/01/2025 517.30p 517.30p 506.50p 510.30p 1,610
06/01/2025 504.60p 526.83p 518.57p 521.05p 1,701
03/01/2025 504.60p 512.50p 504.60p 512.50p 820
02/01/2025 503.70p 506.60p 503.70p 506.00p 5
01/01/2025 510.50p 506.40p 500.95p 506.00p 0
31/12/2024 510.50p 506.40p 500.95p 506.00p 0
30/12/2024 510.50p 514.00p 503.45p 503.45p 8,325
27/12/2024 517.70p 517.70p 510.20p 510.55p 3,113
26/12/2024 487.15p 508.96p 506.70p 506.70p 1,285
25/12/2024 487.15p 508.96p 506.70p 506.70p 1,285
24/12/2024 487.15p 508.96p 506.70p 506.70p 1,285
23/12/2024 487.15p 511.85p 501.30p 504.15p 0
20/12/2024 487.15p 503.65p 487.15p 503.65p 897
19/12/2024 505.80p 505.80p 493.75p 493.75p 1,730
18/12/2024 505.10p 519.50p 509.60p 518.80p 0
17/12/2024 505.10p 515.80p 507.85p 509.60p 0
16/12/2024 505.10p 508.30p 505.10p 508.30p 4,980
13/12/2024 501.50p 503.50p 501.50p 503.50p 1,680
12/12/2024 500.10p 501.00p 499.53p 499.53p 3,287
11/12/2024 505.00p 495.95p 495.78p 495.95p 1,007
10/12/2024 505.00p 505.00p 501.08p 501.07p 4,150
09/12/2024 514.70p 514.70p 511.30p 511.60p 921
06/12/2024 502.00p 505.20p 502.00p 505.20p 5,100
05/12/2024 485.60p 501.35p 499.13p 501.35p 1,679
04/12/2024 485.60p 495.50p 485.55p 495.50p 59,281
03/12/2024 482.00p 489.50p 482.00p 484.40p 2,059
02/12/2024 480.65p 487.45p 480.65p 487.45p 10,590

Market data

Select a section