Invesco Markets II Ai Enablers Ucits Etf Acc
(IVAI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
$6.17
|
$6.23
|
$6.18
|
$6.23
|
3,240
|
|
16/01/2025
|
$6.17
|
$6.17
|
$6.14
|
$6.09
|
9,240
|
|
15/01/2025
|
$5.99
|
$6.16
|
$5.96
|
$6.09
|
0
|
|
14/01/2025
|
$5.99
|
$5.99
|
$5.96
|
$5.96
|
22,001
|
|
13/01/2025
|
$5.97
|
$5.97
|
$5.90
|
$5.90
|
5,100
|
|
10/01/2025
|
$6.16
|
$6.16
|
$6.00
|
$6.00
|
504
|
|
09/01/2025
|
$6.13
|
$6.13
|
$6.13
|
$6.13
|
394
|
|
08/01/2025
|
$6.12
|
$6.13
|
$6.12
|
$6.13
|
3
|
|
07/01/2025
|
$6.49
|
$6.49
|
$6.37
|
$6.37
|
1,860
|
|
06/01/2025
|
$6.42
|
$6.52
|
$6.42
|
$6.52
|
180
|
|
03/01/2025
|
$6.29
|
$6.36
|
$6.26
|
$6.36
|
1,385
|
|
02/01/2025
|
$6.29
|
$6.29
|
$6.27
|
$6.27
|
840
|
|
01/01/2025
|
$6.43
|
$6.35
|
$6.29
|
$6.35
|
0
|
|
31/12/2024
|
$6.43
|
$6.35
|
$6.29
|
$6.35
|
0
|
|
30/12/2024
|
$6.43
|
$6.44
|
$6.30
|
$6.30
|
8,100
|
|
27/12/2024
|
$6.52
|
$6.52
|
$6.43
|
$6.43
|
320
|
|
26/12/2024
|
$6.39
|
$6.39
|
$6.36
|
$6.36
|
118
|
|
25/12/2024
|
$6.39
|
$6.39
|
$6.36
|
$6.36
|
118
|
|
24/12/2024
|
$6.39
|
$6.39
|
$6.36
|
$6.36
|
118
|
|
23/12/2024
|
$6.12
|
$6.41
|
$6.28
|
$6.31
|
0
|
|
20/12/2024
|
$6.12
|
$6.33
|
$6.10
|
$6.33
|
1,700
|
|
19/12/2024
|
$6.35
|
$6.37
|
$6.20
|
$6.20
|
2,033
|
|
18/12/2024
|
$6.53
|
$6.60
|
$6.47
|
$6.59
|
0
|
|
17/12/2024
|
$6.53
|
$6.53
|
$6.47
|
$6.48
|
622
|
|
16/12/2024
|
$6.38
|
$6.46
|
$6.38
|
$6.45
|
10,004
|
|
13/12/2024
|
$6.33
|
$6.39
|
$6.31
|
$6.35
|
0
|
|
12/12/2024
|
$6.33
|
$6.34
|
$6.33
|
$6.34
|
1,660
|
|
11/12/2024
|
$6.39
|
$6.39
|
$6.30
|
$6.32
|
1,871
|
|
10/12/2024
|
$6.44
|
$6.44
|
$6.39
|
$6.39
|
5,010
|
|
09/12/2024
|
$6.56
|
$6.56
|
$6.53
|
$6.54
|
1,670
|
|
06/12/2024
|
$6.41
|
$6.44
|
$6.41
|
$6.44
|
5,810
|
|
05/12/2024
|
$6.16
|
$6.40
|
$6.30
|
$6.39
|
0
|
|
04/12/2024
|
$6.16
|
$6.30
|
$6.16
|
$6.30
|
51,790
|
|
03/12/2024
|
$6.14
|
$6.14
|
$6.13
|
$6.13
|
4
|
|
02/12/2024
|
$6.07
|
$6.17
|
$6.07
|
$6.16
|
8,720
|