Invesco Cybersecurity UCITS ETF (LON:ICBR)
London · Delayed Price · Currency is GBP · Price in USD 8.13
+0.11 (1.35%)
Sep 23, 2026, 10:56 AM GMT
LON:ICBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.13 | 8.13 | 8.13 | 8.19 | 8.19 | 2.15% | 2,801 |
| Sep 22, 2026 | 8.16 | 8.19 | 8.16 | 8.02 | 8.02 | -0.21% | 5,292 |
| Sep 21, 2026 | 7.90 | 7.92 | 7.92 | 8.04 | 8.04 | 2.46% | 2,060 |
| Sep 18, 2026 | 8.04 | 8.04 | 8.04 | 7.85 | 7.85 | -2.75% | 4,241 |
| Sep 17, 2026 | 8.03 | 8.03 | 8.03 | 8.07 | 8.07 | 0.49% | 550 |
| Sep 16, 2026 | 8.02 | 8.02 | 8.02 | 8.03 | 8.03 | 0.95% | 31 |
| Sep 15, 2026 | 7.89 | 7.90 | 7.87 | 7.95 | 7.95 | 1.00% | 3,654 |
| Sep 14, 2026 | 7.51 | 7.56 | 7.51 | 7.87 | 7.87 | 5.11% | 9,473 |
| Sep 11, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -1.19% | - |
| Sep 10, 2026 | 7.53 | 7.61 | 7.53 | 7.58 | 7.58 | 0.20% | 24 |
| Sep 9, 2026 | 7.51 | 7.52 | 7.51 | 7.57 | 7.57 | 0.77% | 2,040 |
| Sep 8, 2026 | 7.58 | 7.58 | 7.58 | 7.51 | 7.51 | -1.20% | 1,520 |
| Sep 7, 2026 | 7.62 | 7.62 | 7.62 | 7.60 | 7.60 | -0.41% | 6,540 |
| Sep 4, 2026 | 7.69 | 7.69 | 7.65 | 7.63 | 7.63 | 0.05% | 4,560 |
| Sep 3, 2026 | 7.59 | 7.64 | 7.58 | 7.63 | 7.63 | 1.60% | 2,310 |
| Sep 2, 2026 | 7.60 | 7.60 | 7.60 | 7.51 | 7.51 | -2.74% | 300 |
| Sep 1, 2026 | 7.73 | 7.73 | 7.73 | 7.72 | 7.72 | -3.58% | 730 |
| Aug 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.88% | - |
| Aug 27, 2026 | 7.64 | 7.64 | 7.63 | 7.94 | 7.94 | 6.76% | 3,120 |
| Aug 26, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.22% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.72% | - |
| Aug 24, 2026 | 7.55 | 7.55 | 7.55 | 7.51 | 7.50 | -0.31% | 1,560 |
| Aug 21, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.03% | - |
| Aug 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.76% | - |
| Aug 19, 2026 | 7.82 | 7.82 | 7.82 | 7.66 | 7.66 | -1.03% | 1,500 |
| Aug 18, 2026 | 7.73 | 7.77 | 7.73 | 7.74 | 7.74 | -0.83% | 15,050 |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.81 | 7.81 | -2.47% | 120 |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | - |
| Aug 13, 2026 | 7.90 | 8.03 | 7.90 | 7.97 | 7.97 | 0.39% | 11,188 |
| Aug 12, 2026 | 7.95 | 7.95 | 7.95 | 7.94 | 7.94 | -0.76% | 500 |
| Aug 11, 2026 | 7.96 | 8.01 | 7.95 | 8.00 | 8.00 | 0.69% | 6,115 |
| Aug 10, 2026 | 7.84 | 7.84 | 7.84 | 7.95 | 7.95 | 2.09% | 6,420 |
| Aug 7, 2026 | 7.77 | 7.83 | 7.77 | 7.79 | 7.79 | 0.67% | 2,853 |
| Aug 6, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00% | 3,700 |
| Aug 5, 2026 | 7.99 | 7.99 | 7.99 | 7.89 | 7.89 | 0.82% | 2,920 |
| Aug 4, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 3.08% | 600 |
| Aug 3, 2026 | 7.47 | 7.48 | 7.47 | 7.59 | 7.59 | 3.60% | 4,680 |
| Jul 31, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.34% | 1,580 |
| Jul 30, 2026 | 7.30 | 7.31 | 7.30 | 7.23 | 7.23 | -0.10% | 1,580 |
| Jul 29, 2026 | 7.31 | 7.31 | 7.31 | 7.24 | 7.24 | -1.92% | 780 |
| Jul 28, 2026 | 7.30 | 7.32 | 7.30 | 7.38 | 7.38 | 0.72% | 7,800 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.30 | 7.33 | 7.33 | 1.15% | 1,580 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.52% | - |
| Jul 23, 2026 | 7.31 | 7.31 | 7.13 | 7.14 | 7.14 | -2.65% | 155,488 |
| Jul 22, 2026 | 7.44 | 7.49 | 7.43 | 7.33 | 7.33 | -1.56% | 44,765 |
| Jul 21, 2026 | 7.64 | 7.64 | 7.60 | 7.45 | 7.45 | -3.28% | 6,440 |
| Jul 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.29% | - |
| Jul 17, 2026 | 7.60 | 7.60 | 7.59 | 7.68 | 7.68 | -0.35% | 25,478 |
| Jul 16, 2026 | 7.75 | 7.77 | 7.68 | 7.71 | 7.71 | -1.27% | 3,172 |
| Jul 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.80 | -0.90% | - |