Invesco MSCI North America Swap UCITS ETF (ETR:IVNA)
Germany · Delayed Price · Currency is EUR 4.844
+0.034 (0.70%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:IVNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.70% | 17,360 |
| Sep 21, 2026 | 4.78 | 4.81 | 4.78 | 4.81 | 4.81 | 1.32% | 8,800 |
| Sep 18, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | 0.01% | 5 |
| Sep 17, 2026 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | 0.72% | 20,346 |
| Sep 16, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | 0.48% | 345 |
| Sep 15, 2026 | 4.70 | 4.71 | 4.69 | 4.69 | 4.69 | -0.47% | 8,880 |
| Sep 14, 2026 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -0.13% | 33,758 |
| Sep 11, 2026 | 4.69 | 4.72 | 4.69 | 4.72 | 4.72 | 0.94% | 11,250 |
| Sep 10, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.67 | -0.32% | 27,240 |
| Sep 9, 2026 | 4.71 | 4.71 | 4.69 | 4.69 | 4.69 | -0.74% | 2,230 |
| Sep 8, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.72 | -0.10% | - |
| Sep 7, 2026 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | -0.20% | 8,840 |
| Sep 4, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.45% | - |
| Sep 3, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 0.79% | 8,920 |
| Sep 2, 2026 | 4.71 | 4.72 | 4.70 | 4.72 | 4.72 | 0.28% | 8,920 |
| Sep 1, 2026 | 4.73 | 4.73 | 4.70 | 4.71 | 4.71 | -0.12% | 22,663 |
| Aug 31, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | -1.24% | 101,211 |
| Aug 28, 2026 | 4.74 | 4.77 | 4.74 | 4.77 | 4.77 | 0.87% | - |
| Aug 27, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.65% | 11,154 |
| Aug 26, 2026 | 4.70 | 4.71 | 4.70 | 4.70 | 4.70 | 0.15% | 9,140 |
| Aug 25, 2026 | 4.70 | 4.71 | 4.69 | 4.70 | 4.70 | 0.15% | 4,480 |
| Aug 24, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.22% | 13,500 |
| Aug 21, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.13% | 27,000 |
| Aug 20, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.75% | 110,940 |
| Aug 19, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.36% | 2,229 |
| Aug 18, 2026 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -0.94% | 2,200 |
| Aug 17, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.79 | -0.15% | 19,720 |
| Aug 14, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | -0.42% | 45,100 |
| Aug 13, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 0.61% | 120 |
| Aug 12, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.01% | 10,990 |
| Aug 11, 2026 | 4.79 | 4.80 | 4.79 | 4.79 | 4.79 | -0.09% | 2,190 |
| Aug 10, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.18% | 4,380 |
| Aug 7, 2026 | 4.77 | 4.79 | 4.77 | 4.79 | 4.79 | 0.31% | 5 |
| Aug 6, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | 4.77 | -0.17% | 24,300 |
| Aug 5, 2026 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | 0.39% | 32,087 |
| Aug 4, 2026 | 4.72 | 4.76 | 4.71 | 4.76 | 4.76 | 1.38% | 6,690 |
| Aug 3, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.69 | 1.87% | 2,260 |
| Jul 31, 2026 | 4.63 | 4.64 | 4.61 | 4.61 | 4.61 | 0.74% | 6,840 |
| Jul 30, 2026 | 4.58 | 4.59 | 4.57 | 4.58 | 4.57 | -1.10% | 37,309 |
| Jul 29, 2026 | 4.67 | 4.67 | 4.63 | 4.63 | 4.63 | -0.75% | 13,560 |
| Jul 28, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.46% | 4,520 |
| Jul 27, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.54% | 11,350 |
| Jul 24, 2026 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | 0.63% | 4,520 |
| Jul 23, 2026 | 4.67 | 4.67 | 4.64 | 4.64 | 4.64 | -1.28% | 17,920 |
| Jul 22, 2026 | 4.68 | 4.70 | 4.67 | 4.70 | 4.70 | 0.21% | 15,680 |
| Jul 21, 2026 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | 0.20% | 18,080 |
| Jul 20, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | 0.38% | 2,260 |
| Jul 17, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.18% | 2,240 |
| Jul 16, 2026 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | 0.06% | 15,610 |
| Jul 15, 2026 | 4.72 | 4.72 | 4.71 | 4.71 | 4.71 | 0.23% | - |