Invesco Artificial Intelligence Enablers UCITS ETF (LON:IVAI)
London · Delayed Price · Currency is GBP · Price in USD 7.73
+0.00 (0.05%)
At close: Apr 2, 2026
LON:IVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.53 | 7.75 | 7.45 | 7.74 | 7.73 | 0.05% | 583 |
| Apr 1, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 4.57% | - |
| Mar 31, 2026 | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | 0.76% | 4,432 |
| Mar 30, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.36% | - |
| Mar 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.36% | 1 |
| Mar 26, 2026 | 7.73 | 7.81 | 7.73 | 7.70 | 7.70 | -1.67% | 671 |
| Mar 25, 2026 | 7.87 | 7.87 | 7.84 | 7.83 | 7.83 | 0.75% | 4,724 |
| Mar 24, 2026 | 7.85 | 7.85 | 7.71 | 7.77 | 7.77 | 0.03% | 1,585 |
| Mar 23, 2026 | 7.60 | 7.89 | 7.58 | 7.77 | 7.77 | -0.44% | 35,221 |
| Mar 20, 2026 | 7.88 | 7.88 | 7.78 | 7.80 | 7.80 | -1.35% | 17,345 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.84 | 7.91 | 7.91 | -0.96% | 2,950 |
| Mar 18, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.78% | - |
| Mar 17, 2026 | 7.80 | 7.96 | 7.80 | 7.92 | 7.92 | 0.78% | 2,457 |
| Mar 16, 2026 | 7.79 | 7.79 | 7.79 | 7.86 | 7.86 | 1.55% | 587 |
| Mar 13, 2026 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | -1.10% | 3,318 |
| Mar 12, 2026 | 7.92 | 7.92 | 7.88 | 7.83 | 7.83 | -1.46% | 16,656 |
| Mar 11, 2026 | 7.93 | 8.01 | 7.93 | 7.95 | 7.94 | -0.38% | 2,642 |
| Mar 10, 2026 | 7.97 | 8.00 | 7.96 | 7.98 | 7.97 | 1.55% | 9,607 |
| Mar 9, 2026 | 7.64 | 7.77 | 7.64 | 7.85 | 7.85 | -0.98% | 35,773 |
| Mar 6, 2026 | 7.93 | 7.93 | 7.91 | 7.93 | 7.93 | -0.58% | 934 |
| Mar 5, 2026 | 7.98 | 7.98 | 7.86 | 7.98 | 7.98 | 0.85% | 18,067 |
| Mar 4, 2026 | 7.77 | 7.93 | 7.76 | 7.91 | 7.91 | 2.01% | 46,880 |
| Mar 3, 2026 | 7.80 | 7.80 | 7.68 | 7.75 | 7.75 | -1.39% | 20,137 |
| Mar 2, 2026 | 7.72 | 7.93 | 7.69 | 7.86 | 7.86 | 0.32% | 12,474 |
| Feb 27, 2026 | 7.81 | 7.87 | 7.81 | 7.84 | 7.84 | -0.72% | 1,022 |
| Feb 26, 2026 | 8.00 | 8.00 | 8.00 | 7.90 | 7.90 | -1.74% | 1 |
| Feb 25, 2026 | 7.92 | 7.97 | 7.92 | 8.04 | 8.03 | 1.39% | 3,169 |
| Feb 24, 2026 | 7.83 | 7.93 | 7.81 | 7.93 | 7.92 | 1.08% | 24,298 |
| Feb 23, 2026 | 7.93 | 7.97 | 7.81 | 7.84 | 7.84 | -2.67% | 25,002 |
| Feb 20, 2026 | 8.08 | 8.09 | 8.07 | 8.06 | 8.06 | 0.59% | 2,559 |
| Feb 19, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.20% | 680 |
| Feb 18, 2026 | 8.02 | 8.06 | 7.98 | 8.11 | 8.10 | 1.48% | 4,449 |
| Feb 17, 2026 | 8.05 | 8.05 | 8.01 | 7.99 | 7.99 | -0.63% | 6,958 |
| Feb 16, 2026 | 8.01 | 8.06 | 8.01 | 8.04 | 8.04 | -1.10% | 4,750 |
| Feb 13, 2026 | 7.99 | 8.07 | 7.99 | 8.13 | 8.13 | 1.66% | 4,094 |
| Feb 12, 2026 | 8.13 | 8.13 | 8.13 | 7.99 | 7.99 | -1.96% | 13 |
| Feb 11, 2026 | 8.32 | 8.36 | 8.31 | 8.15 | 8.15 | -1.03% | 2,604 |
| Feb 10, 2026 | 8.23 | 8.23 | 8.23 | 8.24 | 8.24 | 0.34% | 2 |
| Feb 9, 2026 | 8.23 | 8.24 | 8.06 | 8.21 | 8.21 | 1.70% | 12,143 |
| Feb 6, 2026 | 7.73 | 7.90 | 7.73 | 8.07 | 8.07 | 3.62% | 4,561 |
| Feb 5, 2026 | 7.82 | 8.00 | 7.71 | 7.79 | 7.79 | -0.74% | 6,213 |
| Feb 4, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -1.84% | 33,425 |
| Feb 3, 2026 | 8.29 | 8.29 | 8.29 | 8.00 | 8.00 | -3.44% | 500 |
| Feb 2, 2026 | 7.99 | 8.09 | 7.99 | 8.28 | 8.28 | 0.74% | 240 |
| Jan 30, 2026 | 8.19 | 8.34 | 8.19 | 8.22 | 8.22 | -0.64% | 10,909 |
| Jan 29, 2026 | 8.52 | 8.54 | 8.49 | 8.27 | 8.27 | -3.70% | 13,638 |
| Jan 28, 2026 | 8.54 | 8.64 | 8.54 | 8.59 | 8.59 | 1.28% | 18,314 |
| Jan 27, 2026 | 8.43 | 8.48 | 8.43 | 8.48 | 8.48 | 0.62% | 4,104 |
| Jan 26, 2026 | 8.39 | 8.43 | 8.23 | 8.43 | 8.43 | 1.13% | 780 |
| Jan 23, 2026 | 8.39 | 8.39 | 8.38 | 8.34 | 8.34 | -0.93% | 971 |