Invesco Artificial Intelligence Enablers UCITS ETF (ETR:IVAI)
Germany · Delayed Price · Currency is EUR 9.19
-0.04 (-0.38%)
At close: Jun 18, 2026
ETR:IVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | - | 0.02% | - |
| Jun 18, 2026 | 9.26 | 9.33 | 9.15 | 9.19 | 9.19 | -0.38% | 32,783 |
| Jun 17, 2026 | 9.20 | 9.26 | 9.16 | 9.22 | 9.22 | 0.05% | 13,305 |
| Jun 16, 2026 | 9.24 | 9.42 | 9.18 | 9.22 | 9.22 | -0.60% | 25,123 |
| Jun 15, 2026 | 9.26 | 9.29 | 9.23 | 9.27 | 9.27 | 1.92% | 18,182 |
| Jun 12, 2026 | 8.95 | 9.12 | 8.90 | 9.10 | 9.10 | 3.21% | 49,070 |
| Jun 11, 2026 | 8.85 | 8.91 | 8.72 | 8.81 | 8.81 | -1.28% | 5,332 |
| Jun 10, 2026 | 8.92 | 9.10 | 8.79 | 8.93 | 8.93 | 0.17% | 61,774 |
| Jun 9, 2026 | 9.33 | 9.36 | 8.91 | 8.91 | 8.91 | -3.57% | 29,236 |
| Jun 8, 2026 | 9.12 | 9.31 | 9.10 | 9.24 | 9.24 | -0.60% | 19,854 |
| Jun 5, 2026 | 9.54 | 9.63 | 9.28 | 9.30 | 9.30 | -4.38% | 8,424 |
| Jun 4, 2026 | 9.66 | 9.74 | 9.50 | 9.72 | 9.72 | -0.91% | 43,349 |
| Jun 3, 2026 | 10.04 | 10.05 | 9.76 | 9.81 | 9.81 | -2.65% | 41,357 |
| Jun 2, 2026 | 10.11 | 10.15 | 10.02 | 10.08 | 10.08 | 0.91% | 24,684 |
| Jun 1, 2026 | 9.69 | 9.99 | 9.67 | 9.99 | 9.99 | 4.83% | 57,835 |
| May 29, 2026 | 9.51 | 9.58 | 9.47 | 9.53 | 9.53 | 3.30% | 65,494 |
| May 28, 2026 | 9.06 | 9.23 | 9.05 | 9.23 | 9.23 | 2.39% | 2,549 |
| May 27, 2026 | 9.13 | 9.21 | 8.98 | 9.01 | 9.01 | -1.95% | 29,542 |
| May 26, 2026 | 9.15 | 9.21 | 9.10 | 9.19 | 9.19 | -0.21% | 32,104 |
| May 25, 2026 | 9.27 | 9.27 | 9.17 | 9.21 | 9.21 | 1.41% | 49,755 |
| May 22, 2026 | 8.92 | 9.10 | 8.88 | 9.08 | 9.08 | 4.09% | 10,273 |
| May 21, 2026 | 8.70 | 8.79 | 8.68 | 8.72 | 8.72 | 0.89% | 10,218 |
| May 20, 2026 | 8.46 | 8.65 | 8.46 | 8.65 | 8.65 | 3.31% | 4,613 |
| May 19, 2026 | 8.46 | 8.50 | 8.33 | 8.37 | 8.37 | -0.83% | 9,401 |
| May 18, 2026 | 8.55 | 8.62 | 8.39 | 8.44 | 8.44 | -1.29% | 21,094 |
| May 15, 2026 | 8.57 | 8.59 | 8.44 | 8.55 | 8.55 | -1.87% | 33,164 |
| May 14, 2026 | 8.62 | 8.73 | 8.55 | 8.71 | 8.71 | 1.33% | 43,310 |
| May 13, 2026 | 8.62 | 8.72 | 8.49 | 8.60 | 8.60 | 1.19% | 16,109 |
| May 12, 2026 | 8.76 | 8.84 | 8.48 | 8.50 | 8.50 | -4.15% | 49,917 |
| May 11, 2026 | 8.71 | 8.89 | 8.67 | 8.87 | 8.87 | 3.72% | 62,663 |
| May 8, 2026 | 8.38 | 8.56 | 8.34 | 8.55 | 8.55 | 3.14% | 59,026 |
| May 7, 2026 | 8.32 | 8.32 | 8.23 | 8.29 | 8.29 | 1.48% | 12,000 |
| May 6, 2026 | 8.24 | 8.30 | 8.07 | 8.17 | 8.17 | 0.65% | 47,920 |
| May 5, 2026 | 7.94 | 8.13 | 7.93 | 8.11 | 8.11 | 3.39% | 13,031 |
| May 4, 2026 | 7.83 | 7.91 | 7.75 | 7.85 | 7.85 | 5.12% | 37,523 |
| Apr 30, 2026 | 7.42 | 7.50 | 7.39 | 7.47 | 7.47 | 0.55% | 41,602 |
| Apr 29, 2026 | 7.42 | 7.43 | 7.36 | 7.42 | 7.42 | 2.12% | 2,866 |
| Apr 28, 2026 | 7.44 | 7.44 | 7.27 | 7.27 | 7.27 | -1.86% | 131,866 |
| Apr 27, 2026 | 7.44 | 7.45 | 7.41 | 7.41 | 7.41 | 0.26% | 9,480 |
| Apr 24, 2026 | 7.39 | 7.44 | 7.35 | 7.39 | 7.39 | 0.67% | 8,350 |
| Apr 23, 2026 | 7.37 | 7.40 | 7.27 | 7.34 | 7.34 | -0.98% | 29,363 |
| Apr 22, 2026 | 7.44 | 7.46 | 7.41 | 7.41 | 7.41 | 0.49% | 16,167 |
| Apr 21, 2026 | 7.32 | 7.42 | 7.31 | 7.38 | 7.38 | 2.47% | 31,183 |
| Apr 20, 2026 | 7.19 | 7.27 | 7.16 | 7.20 | 7.20 | -0.89% | 9,047 |
| Apr 17, 2026 | 7.18 | 7.28 | 7.18 | 7.26 | 7.26 | 1.92% | 36,890 |
| Apr 16, 2026 | 7.01 | 7.13 | 7.00 | 7.13 | 7.13 | 2.84% | 17,642 |
| Apr 15, 2026 | 6.84 | 6.94 | 6.84 | 6.93 | 6.93 | 1.66% | 1,797 |
| Apr 14, 2026 | 6.80 | 6.86 | 6.78 | 6.82 | 6.82 | 1.66% | 10,332 |
| Apr 13, 2026 | 6.53 | 6.71 | 6.50 | 6.71 | 6.71 | 1.09% | 2,113 |
| Apr 10, 2026 | 6.69 | 6.72 | 6.63 | 6.63 | 6.63 | -0.85% | 24,591 |