Invesco Artificial Intelligence Enablers UCITS ETF (LON:IVAI)
London · Delayed Price · Currency is GBP · Price in USD 6.93
+0.19 (2.80%)
At close: Aug 22, 2025, 4:30 PM BST
LON:IVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.18 | 7.18 | 7.18 | 7.16 | 7.16 | 2.68% | 830 |
| Aug 27, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.78% | - |
| Aug 26, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.17% | - |
| Aug 22, 2025 | 6.76 | 6.81 | 6.76 | 6.93 | 6.93 | 2.80% | 14,236 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.82% | - |
| Aug 20, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -2.51% | - |
| Aug 19, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.94% | - |
| Aug 18, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 1.18% | - |
| Aug 15, 2025 | 6.87 | 6.87 | 6.87 | 6.85 | 6.85 | 0.34% | 200 |
| Aug 14, 2025 | 6.89 | 6.89 | 6.89 | 6.82 | 6.82 | -1.06% | 281 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.73% | - |
| Aug 12, 2025 | 6.71 | 6.76 | 6.71 | 6.78 | 6.78 | -0.03% | 3,400 |
| Aug 11, 2025 | 6.82 | 6.82 | 6.79 | 6.78 | 6.78 | -0.32% | 7,560 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.04% | - |
| Aug 7, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.40% | - |
| Aug 6, 2025 | 6.82 | 6.82 | 6.82 | 6.78 | 6.78 | -0.01% | 1,660 |
| Aug 5, 2025 | 6.86 | 6.86 | 6.86 | 6.78 | 6.78 | 0.30% | 411 |
| Aug 4, 2025 | 6.72 | 6.72 | 6.72 | 6.76 | 6.76 | 1.70% | 153 |
| Aug 1, 2025 | 6.83 | 6.84 | 6.60 | 6.65 | 6.65 | -4.92% | 85,243 |
| Jul 31, 2025 | 6.93 | 7.00 | 6.93 | 6.99 | 6.99 | 1.42% | 7,544 |
| Jul 30, 2025 | 6.93 | 6.93 | 6.88 | 6.89 | 6.89 | 0.57% | 242 |
| Jul 29, 2025 | 6.97 | 6.97 | 6.94 | 6.85 | 6.85 | -0.42% | 54 |
| Jul 28, 2025 | 6.89 | 6.91 | 6.89 | 6.88 | 6.88 | 0.89% | 4,980 |
| Jul 25, 2025 | 6.81 | 6.83 | 6.80 | 6.82 | 6.82 | 0.06% | 5,094 |
| Jul 24, 2025 | 6.85 | 6.86 | 6.85 | 6.82 | 6.82 | 0.07% | 6,640 |
| Jul 23, 2025 | 6.81 | 6.81 | 6.78 | 6.81 | 6.81 | 0.77% | 2,463 |
| Jul 22, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.82% | - |
| Jul 21, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.89 | 0.69% | 558 |
| Jul 18, 2025 | 6.87 | 6.87 | 6.84 | 6.84 | 6.84 | 0.19% | 1,696 |
| Jul 17, 2025 | 6.72 | 6.73 | 6.72 | 6.83 | 6.83 | 2.99% | 5,100 |
| Jul 16, 2025 | 6.65 | 6.65 | 6.64 | 6.63 | 6.63 | -1.24% | 1,718 |
| Jul 15, 2025 | 6.66 | 6.70 | 6.66 | 6.71 | 6.71 | 1.45% | 6,514 |
| Jul 14, 2025 | 6.60 | 6.60 | 6.56 | 6.62 | 6.62 | -0.78% | 3,447 |
| Jul 11, 2025 | 6.69 | 6.69 | 6.69 | 6.67 | 6.67 | -1.10% | 1 |
| Jul 10, 2025 | 6.75 | 6.78 | 6.71 | 6.74 | 6.74 | 0.42% | 2,789 |
| Jul 9, 2025 | 6.73 | 6.74 | 6.73 | 6.71 | 6.71 | -0.24% | 1,710 |
| Jul 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.75% | - |
| Jul 7, 2025 | 6.72 | 6.72 | 6.67 | 6.68 | 6.68 | -0.22% | 5,763 |
| Jul 4, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -0.89% | 5 |
| Jul 3, 2025 | 6.71 | 6.71 | 6.71 | 6.75 | 6.75 | 1.87% | 1,538 |
| Jul 2, 2025 | 6.61 | 6.61 | 6.58 | 6.63 | 6.63 | 0.48% | 2 |
| Jul 1, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.24% | 721 |
| Jun 30, 2025 | 6.66 | 6.68 | 6.66 | 6.68 | 6.68 | 0.74% | 2,060 |
| Jun 27, 2025 | 6.68 | 6.68 | 6.66 | 6.63 | 6.63 | 0.94% | 1,733 |
| Jun 26, 2025 | 6.56 | 6.56 | 6.56 | 6.57 | 6.57 | 0.83% | 7,550 |
| Jun 25, 2025 | 6.50 | 6.55 | 6.50 | 6.52 | 6.52 | 0.37% | 299 |
| Jun 24, 2025 | 6.41 | 6.47 | 6.41 | 6.49 | 6.49 | 2.92% | 8,152 |
| Jun 23, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.31 | -0.39% | 75 |
| Jun 20, 2025 | 6.35 | 6.35 | 6.35 | 6.33 | 6.33 | 0.99% | 664 |
| Jun 19, 2025 | 6.30 | 6.30 | 6.30 | 6.27 | 6.27 | -1.88% | 20 |