Invesco Artificial Intelligence Enablers UCITS ETF (SWX:IVAI)
Switzerland · Delayed Price · Currency is CHF 8.93
+0.03 (0.35%)
Last updated: Sep 17, 2026, 2:04 PM CET
SWX:IVAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.66% | - |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.11% | - |
| Sep 18, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.35% | - |
| Sep 17, 2026 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 2.11% | 1,100 |
| Sep 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.18% | - |
| Sep 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.62% | 1,080 |
| Sep 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.22% | - |
| Sep 10, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.06% | 6,083 |
| Sep 9, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.25% | - |
| Sep 8, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - | - |
| Sep 7, 2026 | 8.72 | 8.72 | 8.71 | 8.71 | 8.71 | -0.03% | 2,160 |
| Sep 4, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.64% | - |
| Sep 3, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.29% | - |
| Sep 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.63% | - |
| Sep 1, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.53% | 1,080 |
| Aug 31, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.11% | - |
| Aug 28, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.11% | 282 |
| Aug 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 1.36% | 1,080 |
| Aug 26, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.30% | 50 |
| Aug 25, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.53% | 2,385 |
| Aug 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.31% | - |
| Aug 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.32% | - |
| Aug 19, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.34% | - |
| Aug 18, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.22% | - |
| Aug 17, 2026 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.69% | 3,040 |
| Aug 14, 2026 | 9.18 | 9.18 | 9.07 | 9.07 | 9.07 | 0.24% | 162 |
| Aug 13, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.91% | - |
| Aug 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.84% | - |
| Aug 11, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - | - |
| Aug 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.42% | - |
| Aug 7, 2026 | 8.74 | 8.78 | 8.73 | 8.77 | 8.77 | 1.21% | 7,942 |
| Aug 6, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.25% | 1,080 |
| Aug 5, 2026 | 8.87 | 8.87 | 8.86 | 8.86 | 8.86 | 1.43% | 2,650 |
| Aug 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 5.10% | - |
| Aug 3, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.86% | 1,140 |
| Jul 31, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.89% | 598 |
| Jul 30, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.27% | - |
| Jul 29, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.49% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.23% | 6,624 |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.27% | 20 |
| Jul 24, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.69% | 580 |
| Jul 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.04% | 1,659 |
| Jul 22, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 0.20% | 1,240 |
| Jul 21, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.68% | - |
| Jul 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 3.42% | - |
| Jul 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.87% | 1,180 |
| Jul 16, 2026 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | -0.72% | 38,567 |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.97% | - |