Invesco Markets II Ai Enablers Ucits Etf Acc
(IVAI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
$5.51
|
$5.56
|
$5.51
|
$5.56
|
1,940
|
|
30/04/2025
|
$5.43
|
$5.43
|
$5.36
|
$5.36
|
1,836
|
|
29/04/2025
|
$5.42
|
$5.42
|
$5.42
|
$5.41
|
3
|
|
28/04/2025
|
$5.44
|
$5.44
|
$5.35
|
$5.35
|
970
|
|
25/04/2025
|
$5.13
|
$5.39
|
$5.30
|
$5.36
|
0
|
|
24/04/2025
|
$5.13
|
$5.31
|
$5.13
|
$5.31
|
14
|
|
23/04/2025
|
$5.10
|
$5.20
|
$5.10
|
$5.18
|
3,732
|
|
22/04/2025
|
$4.93
|
$4.93
|
$4.93
|
$4.93
|
216
|
|
21/04/2025
|
$5.04
|
$5.04
|
$4.93
|
$4.93
|
4,466
|
|
18/04/2025
|
$5.04
|
$5.04
|
$4.93
|
$4.93
|
4,466
|
|
17/04/2025
|
$5.04
|
$5.04
|
$4.93
|
$4.93
|
4,466
|
|
16/04/2025
|
$5.13
|
$5.11
|
$4.96
|
$5.04
|
0
|
|
15/04/2025
|
$5.13
|
$5.13
|
$5.11
|
$5.11
|
25,711
|
|
14/04/2025
|
$5.15
|
$5.15
|
$5.10
|
$5.10
|
2,440
|
|
11/04/2025
|
$4.97
|
$4.97
|
$4.92
|
$4.92
|
3
|
|
10/04/2025
|
$5.04
|
$5.04
|
$4.97
|
$4.97
|
223
|
|
09/04/2025
|
$4.60
|
$4.65
|
$4.58
|
$4.65
|
2,434
|
|
08/04/2025
|
$4.81
|
$4.94
|
$4.81
|
$4.83
|
656
|
|
07/04/2025
|
$4.57
|
$4.62
|
$4.52
|
$4.62
|
4,779
|
|
04/04/2025
|
$5.08
|
$5.08
|
$4.80
|
$4.80
|
2,314
|
|
03/04/2025
|
$5.25
|
$5.25
|
$5.10
|
$5.10
|
9,198
|
|
02/04/2025
|
$5.35
|
$5.45
|
$5.31
|
$5.45
|
0
|
|
01/04/2025
|
$5.35
|
$5.38
|
$5.35
|
$5.38
|
660
|
|
28/03/2025
|
$5.56
|
$5.56
|
$5.42
|
$5.42
|
4,362
|
|
27/03/2025
|
$5.67
|
$5.68
|
$5.57
|
$5.59
|
36,939
|
|
26/03/2025
|
$5.80
|
$5.80
|
$5.69
|
$5.69
|
998
|
|
25/03/2025
|
$5.78
|
$5.83
|
$5.78
|
$5.80
|
1,941
|
|
24/03/2025
|
$5.80
|
$5.82
|
$5.79
|
$5.82
|
20,119
|
|
21/03/2025
|
$5.67
|
$5.71
|
$5.58
|
$5.68
|
0
|
|
20/03/2025
|
$5.67
|
$5.74
|
$5.66
|
$5.70
|
3,790
|
|
19/03/2025
|
$5.70
|
$5.75
|
$5.68
|
$5.75
|
4,869
|
|
18/03/2025
|
$5.74
|
$5.74
|
$5.72
|
$5.72
|
7,910
|
|
17/03/2025
|
$5.64
|
$5.74
|
$5.63
|
$5.74
|
4,978
|
|
14/03/2025
|
$5.56
|
$5.65
|
$5.56
|
$5.65
|
989
|
|
13/03/2025
|
$5.57
|
$5.57
|
$5.51
|
$5.51
|
2,137
|
|
12/03/2025
|
$5.53
|
$5.67
|
$5.53
|
$5.63
|
0
|
|
11/03/2025
|
$5.53
|
$5.58
|
$5.49
|
$5.53
|
16,369
|
|
10/03/2025
|
$5.64
|
$5.64
|
$5.55
|
$5.55
|
1,060
|
|
07/03/2025
|
$5.64
|
$5.64
|
$5.58
|
$5.58
|
38,232
|
|
06/03/2025
|
$5.80
|
$5.80
|
$5.74
|
$5.75
|
3,199
|
|
05/03/2025
|
$5.79
|
$5.85
|
$5.74
|
$5.74
|
3,760
|
|
04/03/2025
|
$5.79
|
$5.80
|
$5.61
|
$5.61
|
10,999
|
|
28/02/2025
|
$5.92
|
$5.92
|
$5.86
|
$5.91
|
1,650
|
|
27/02/2025
|
$6.27
|
$6.30
|
$6.11
|
$6.11
|
3,360
|
|
26/02/2025
|
$6.24
|
$6.33
|
$6.24
|
$6.33
|
1,720
|
|
25/02/2025
|
$6.20
|
$6.24
|
$6.06
|
$6.06
|
9,317
|
|
24/02/2025
|
$6.44
|
$6.44
|
$6.26
|
$6.26
|
3,280
|
|
21/02/2025
|
$6.52
|
$6.61
|
$6.52
|
$6.52
|
78,673
|
|
20/02/2025
|
$6.60
|
$6.60
|
$6.47
|
$6.47
|
1,580
|
|
19/02/2025
|
$6.67
|
$6.67
|
$6.63
|
$6.63
|
100
|
|
18/02/2025
|
$6.54
|
$6.59
|
$6.54
|
$6.59
|
2,430
|
|
17/02/2025
|
$6.58
|
$6.53
|
$6.44
|
$6.51
|
0
|
|
14/02/2025
|
$6.58
|
$6.58
|
$6.44
|
$6.44
|
5,000
|
|
13/02/2025
|
$6.44
|
$6.47
|
$6.44
|
$6.47
|
1
|
|
12/02/2025
|
$6.41
|
$6.41
|
$6.31
|
$6.36
|
4,280
|
|
11/02/2025
|
$6.44
|
$6.51
|
$6.44
|
$6.47
|
0
|
|
10/02/2025
|
$6.44
|
$6.45
|
$6.43
|
$6.45
|
1,076
|
|
07/02/2025
|
$6.50
|
$6.50
|
$6.39
|
$6.39
|
22,326
|
|
06/02/2025
|
$6.29
|
$6.48
|
$6.38
|
$6.38
|
0
|
|
05/02/2025
|
$6.29
|
$6.38
|
$6.29
|
$6.38
|
1,620
|
|
04/02/2025
|
$6.21
|
$6.31
|
$6.16
|
$6.16
|
9,071
|
|
03/02/2025
|
$6.08
|
$6.16
|
$6.08
|
$6.16
|
2,042
|
|
31/01/2025
|
$6.26
|
$6.36
|
$6.23
|
$6.35
|
0
|
|
30/01/2025
|
$6.26
|
$6.26
|
$6.23
|
$6.23
|
6,840
|
|
29/01/2025
|
$6.27
|
$6.27
|
$6.18
|
$6.18
|
41,991
|
|
28/01/2025
|
$6.20
|
$6.20
|
$6.12
|
$6.12
|
6,726
|
|
27/01/2025
|
$6.35
|
$6.35
|
$6.10
|
$6.19
|
30,656
|
|
24/01/2025
|
$6.55
|
$6.58
|
$6.55
|
$6.58
|
160
|
|
23/01/2025
|
$6.49
|
$6.50
|
$6.49
|
$6.50
|
1,600
|
|
22/01/2025
|
$6.53
|
$6.53
|
$6.53
|
$6.53
|
6,400
|
|
21/01/2025
|
$6.26
|
$6.35
|
$6.26
|
$6.35
|
5,480
|
|
20/01/2025
|
$6.20
|
$6.25
|
$6.20
|
$6.25
|
30,301
|