Invesco Markets II Ai Enablers Ucits Etf Acc
(IVAI)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$8.57
|
$8.62
|
$8.50
|
$8.50
|
1,147
|
|
30/10/2025
|
$8.70
|
$8.70
|
$8.64
|
$8.64
|
6,759
|
|
27/10/2025
|
$8.56
|
$8.59
|
$8.54
|
$8.57
|
1,750
|
|
23/10/2025
|
$8.31
|
$8.26
|
$8.12
|
$8.26
|
68
|
|
20/10/2025
|
$8.35
|
$8.38
|
$8.32
|
$8.38
|
10,075
|
|
17/10/2025
|
$8.17
|
$8.18
|
$8.08
|
$8.18
|
24,625
|
|
16/10/2025
|
$8.47
|
$8.47
|
$8.45
|
$8.45
|
3,269
|
|
15/10/2025
|
$8.31
|
$8.46
|
$8.31
|
$8.46
|
4,978
|
|
14/10/2025
|
$8.28
|
$8.28
|
$8.10
|
$8.24
|
9,340
|
|
09/10/2025
|
$8.40
|
$8.47
|
$8.40
|
$8.41
|
3,877
|
|
08/10/2025
|
$8.28
|
$8.39
|
$8.28
|
$8.39
|
761
|
|
07/10/2025
|
$8.42
|
$8.44
|
$8.24
|
$8.24
|
22,604
|
|
06/10/2025
|
$8.34
|
$8.44
|
$8.24
|
$8.44
|
6,582
|
|
03/10/2025
|
$8.17
|
$8.45
|
$8.22
|
$8.30
|
0
|
|
02/10/2025
|
$8.17
|
$8.28
|
$8.17
|
$8.22
|
6,917
|
|
01/10/2025
|
$7.94
|
$8.03
|
$7.79
|
$8.02
|
0
|
|
30/09/2025
|
$7.94
|
$7.94
|
$7.87
|
$7.87
|
889
|
|
29/09/2025
|
$7.88
|
$7.88
|
$7.88
|
$7.88
|
317
|
|
26/09/2025
|
$7.79
|
$7.79
|
$7.75
|
$7.75
|
250
|
|
25/09/2025
|
$7.83
|
$7.83
|
$7.74
|
$7.74
|
2,977
|
|
24/09/2025
|
$7.94
|
$7.94
|
$7.92
|
$7.91
|
200
|
|
23/09/2025
|
$7.98
|
$8.02
|
$7.98
|
$8.01
|
10,789
|
|
22/09/2025
|
$7.80
|
$7.90
|
$7.78
|
$7.90
|
5,585
|
|
19/09/2025
|
$7.81
|
$7.81
|
$7.80
|
$7.80
|
1,740
|
|
18/09/2025
|
$7.72
|
$7.84
|
$7.72
|
$7.84
|
3,040
|
|
17/09/2025
|
$7.73
|
$7.73
|
$7.64
|
$7.64
|
22
|
|
16/09/2025
|
$7.69
|
$7.69
|
$7.61
|
$7.61
|
30,386
|
|
15/09/2025
|
$7.63
|
$7.63
|
$7.62
|
$7.62
|
200
|
|
12/09/2025
|
$7.56
|
$7.57
|
$7.54
|
$7.54
|
2,351
|
|
11/09/2025
|
$7.41
|
$7.59
|
$7.39
|
$7.52
|
0
|
|
10/09/2025
|
$7.41
|
$7.49
|
$7.39
|
$7.49
|
1,629
|
|
09/09/2025
|
$7.16
|
$7.34
|
$7.12
|
$7.24
|
0
|
|
08/09/2025
|
$7.16
|
$7.19
|
$7.16
|
$7.19
|
3,280
|
|
05/09/2025
|
$7.10
|
$7.10
|
$7.09
|
$7.09
|
441
|
|
04/09/2025
|
$6.96
|
$6.99
|
$6.96
|
$6.99
|
4,582
|
|
02/09/2025
|
$7.09
|
$7.09
|
$6.83
|
$6.92
|
0
|
|
01/09/2025
|
$7.09
|
$7.09
|
$7.09
|
$7.09
|
4
|
|
29/08/2025
|
$7.18
|
$7.26
|
$7.06
|
$7.10
|
0
|
|
28/08/2025
|
$7.18
|
$7.18
|
$7.16
|
$7.16
|
830
|
|
27/08/2025
|
$6.76
|
$7.03
|
$6.84
|
$6.98
|
0
|
|
26/08/2025
|
$6.76
|
$7.04
|
$6.86
|
$6.92
|
0
|
|
25/08/2025
|
$6.76
|
$6.93
|
$6.76
|
$6.93
|
14,236
|
|
22/08/2025
|
$6.76
|
$6.93
|
$6.76
|
$6.93
|
14,236
|
|
21/08/2025
|
$6.87
|
$6.81
|
$6.48
|
$6.74
|
0
|
|
20/08/2025
|
$6.87
|
$6.88
|
$6.51
|
$6.69
|
0
|
|
19/08/2025
|
$6.87
|
$7.02
|
$6.81
|
$6.86
|
0
|
|
15/08/2025
|
$6.87
|
$6.87
|
$6.85
|
$6.85
|
200
|
|
14/08/2025
|
$6.89
|
$6.89
|
$6.82
|
$6.82
|
281
|
|
13/08/2025
|
$6.71
|
$7.05
|
$6.78
|
$6.90
|
0
|
|
12/08/2025
|
$6.71
|
$6.78
|
$6.71
|
$6.78
|
3,400
|
|
11/08/2025
|
$6.82
|
$6.82
|
$6.78
|
$6.78
|
7,560
|
|
08/08/2025
|
$6.82
|
$6.92
|
$6.74
|
$6.80
|
0
|
|
07/08/2025
|
$6.82
|
$7.02
|
$6.78
|
$6.81
|
0
|
|
06/08/2025
|
$6.82
|
$6.82
|
$6.78
|
$6.78
|
1,660
|
|
05/08/2025
|
$6.72
|
$6.86
|
$6.78
|
$6.78
|
411
|
|
04/08/2025
|
$6.72
|
$6.76
|
$6.72
|
$6.76
|
153
|
|
01/08/2025
|
$6.83
|
$6.84
|
$6.60
|
$6.65
|
85,243
|
|
31/07/2025
|
$6.93
|
$6.98
|
$6.93
|
$6.99
|
6,613
|
|
30/07/2025
|
$6.93
|
$6.93
|
$6.88
|
$6.89
|
242
|
|
29/07/2025
|
$6.97
|
$6.97
|
$6.85
|
$6.85
|
54
|
|
28/07/2025
|
$6.89
|
$6.91
|
$6.88
|
$6.88
|
4,980
|
|
24/07/2025
|
$6.85
|
$6.86
|
$6.82
|
$6.82
|
6,640
|
|
23/07/2025
|
$6.81
|
$6.81
|
$6.78
|
$6.81
|
2,463
|
|
22/07/2025
|
$6.90
|
$6.89
|
$6.67
|
$6.76
|
0
|
|
21/07/2025
|
$6.90
|
$6.90
|
$6.88
|
$6.89
|
558
|
|
17/07/2025
|
$6.72
|
$6.83
|
$6.72
|
$6.83
|
5,100
|
|
16/07/2025
|
$6.65
|
$6.65
|
$6.63
|
$6.63
|
1,718
|
|
15/07/2025
|
$6.66
|
$6.71
|
$6.66
|
$6.71
|
6,514
|
|
14/07/2025
|
$6.60
|
$6.62
|
$6.56
|
$6.61
|
3,447
|
|
11/07/2025
|
$6.69
|
$6.69
|
$6.67
|
$6.67
|
1
|
|
10/07/2025
|
$6.75
|
$6.78
|
$6.71
|
$6.74
|
2,789
|
|
09/07/2025
|
$6.73
|
$6.74
|
$6.71
|
$6.71
|
1,710
|
|
08/07/2025
|
$6.72
|
$6.79
|
$6.61
|
$6.73
|
0
|
|
07/07/2025
|
$6.72
|
$6.72
|
$6.67
|
$6.68
|
5,763
|
|
04/07/2025
|
$6.69
|
$6.69
|
$6.69
|
$6.69
|
5
|
|
03/07/2025
|
$6.71
|
$6.75
|
$6.71
|
$6.75
|
1,538
|
|
02/07/2025
|
$6.61
|
$6.63
|
$6.58
|
$6.63
|
2
|
|
01/07/2025
|
$6.65
|
$6.65
|
$6.60
|
$6.60
|
721
|
|
30/06/2025
|
$6.66
|
$6.68
|
$6.66
|
$6.68
|
2,060
|
|
27/06/2025
|
$6.68
|
$6.68
|
$6.63
|
$6.63
|
1,733
|
|
26/06/2025
|
$6.56
|
$6.57
|
$6.56
|
$6.57
|
7,550
|
|
25/06/2025
|
$6.50
|
$6.55
|
$6.50
|
$6.52
|
299
|
|
23/06/2025
|
$6.29
|
$6.31
|
$6.29
|
$6.31
|
75
|
|
20/06/2025
|
$6.35
|
$6.35
|
$6.33
|
$6.33
|
664
|
|
19/06/2025
|
$6.30
|
$6.30
|
$6.27
|
$6.27
|
20
|
|
18/06/2025
|
$6.37
|
$6.43
|
$6.34
|
$6.39
|
0
|
|
17/06/2025
|
$6.37
|
$6.41
|
$6.37
|
$6.41
|
358
|
|
16/06/2025
|
$6.30
|
$6.39
|
$6.30
|
$6.39
|
330
|
|
13/06/2025
|
$6.29
|
$6.33
|
$6.29
|
$6.32
|
3,800
|
|
12/06/2025
|
$6.40
|
$6.41
|
$6.36
|
$6.41
|
14,540
|
|
11/06/2025
|
$6.46
|
$6.46
|
$6.45
|
$6.45
|
15,308
|
|
10/06/2025
|
$6.50
|
$6.50
|
$6.45
|
$6.47
|
3,602
|
|
09/06/2025
|
$6.49
|
$6.51
|
$6.49
|
$6.51
|
5,718
|
|
06/06/2025
|
$6.46
|
$6.47
|
$6.38
|
$6.47
|
5,945
|
|
05/06/2025
|
$6.48
|
$6.49
|
$6.43
|
$6.49
|
16,332
|
|
04/06/2025
|
$6.32
|
$6.40
|
$6.32
|
$6.40
|
9,746
|
|
03/06/2025
|
$6.15
|
$6.24
|
$6.15
|
$6.24
|
19,800
|
|
02/06/2025
|
$6.04
|
$6.10
|
$6.04
|
$6.10
|
19,713
|
|
30/05/2025
|
$6.13
|
$6.14
|
$6.05
|
$6.05
|
7,529
|
|
29/05/2025
|
$6.20
|
$6.21
|
$6.15
|
$6.15
|
4,650
|
|
28/05/2025
|
$6.12
|
$6.12
|
$6.10
|
$6.10
|
850
|
|
27/05/2025
|
$6.10
|
$6.13
|
$6.10
|
$6.13
|
3,171
|
|
26/05/2025
|
$6.00
|
$6.05
|
$5.95
|
$5.95
|
4,862
|
|
23/05/2025
|
$6.00
|
$6.05
|
$5.95
|
$5.95
|
4,862
|
|
22/05/2025
|
$5.98
|
$6.03
|
$5.98
|
$6.03
|
473
|
|
21/05/2025
|
$6.07
|
$6.12
|
$6.01
|
$6.11
|
0
|
|
20/05/2025
|
$6.07
|
$6.08
|
$6.07
|
$6.07
|
85
|
|
19/05/2025
|
$6.03
|
$6.07
|
$6.02
|
$6.07
|
10,920
|
|
16/05/2025
|
$6.13
|
$6.13
|
$6.11
|
$6.11
|
910
|
|
15/05/2025
|
$6.10
|
$6.10
|
$6.09
|
$6.09
|
5
|
|
14/05/2025
|
$6.11
|
$6.19
|
$6.11
|
$6.19
|
306
|
|
13/05/2025
|
$5.98
|
$6.13
|
$5.98
|
$6.13
|
2,852
|
|
12/05/2025
|
$5.90
|
$5.94
|
$5.90
|
$5.93
|
22,695
|
|
09/05/2025
|
$5.69
|
$5.69
|
$5.68
|
$5.68
|
23,093
|
|
08/05/2025
|
$5.65
|
$5.69
|
$5.65
|
$5.69
|
1,880
|
|
07/05/2025
|
$5.58
|
$5.58
|
$5.53
|
$5.53
|
5,883
|
|
06/05/2025
|
$5.53
|
$5.56
|
$5.51
|
$5.56
|
1,979
|
|
05/05/2025
|
$5.52
|
$5.59
|
$5.52
|
$5.59
|
200
|
|
02/05/2025
|
$5.52
|
$5.59
|
$5.52
|
$5.59
|
200
|