Invesco Artificial Intelligence Enablers UCITS ETF (SWX:IVAI)
Switzerland · Delayed Price · Currency is CHF 6.85
+0.10 (1.47%)
Last updated: Apr 29, 2026, 4:35 PM CET
SWX:IVAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.47% | 120 |
| Apr 28, 2026 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -1.20% | 53,430 |
| Apr 27, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.65% | 150 |
| Apr 24, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.18% | - |
| Apr 23, 2026 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | -0.18% | 2,680 |
| Apr 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.24% | - |
| Apr 21, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 2.17% | 75 |
| Apr 20, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -0.35% | 150 |
| Apr 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.22% | 1,600 |
| Apr 16, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.99% | - |
| Apr 15, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 1.64% | - |
| Apr 14, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.70% | - |
| Apr 13, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Apr 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.32% | 100 |
| Apr 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -2.01% | - |
| Apr 8, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.97% | - |
| Apr 7, 2026 | 6.16 | 6.16 | 6.14 | 6.14 | 6.14 | -0.32% | 772 |
| Apr 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.52% | - |
| Apr 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 4.13% | - |
| Mar 31, 2026 | 5.87 | 5.88 | 5.87 | 5.88 | 5.88 | -0.86% | 2,370 |
| Mar 30, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.02% | - |
| Mar 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.93% | - |
| Mar 26, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -1.34% | 3,025 |
| Mar 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.99% | - |
| Mar 24, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.34% | - |
| Mar 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.05% | - |
| Mar 20, 2026 | 6.15 | 6.16 | 6.15 | 6.16 | 6.16 | -1.72% | 1,550 |
| Mar 19, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Mar 18, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.95% | - |
| Mar 17, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.15% | - |
| Mar 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.04% | - |
| Mar 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.42% | - |
| Mar 12, 2026 | 6.19 | 6.19 | 6.16 | 6.16 | 6.16 | -0.72% | 865 |
| Mar 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.53% | - |
| Mar 10, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 2.02% | - |
| Mar 9, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -2.21% | 3,953 |
| Mar 6, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.86% | - |
| Mar 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.02% | - |
| Mar 4, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | 1.64% | 28,611 |
| Mar 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.25% | 22 |
| Mar 2, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | -0.69% | 3,380 |
| Feb 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.27% | - |
| Feb 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.38% | - |
| Feb 25, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 2.37% | - |
| Feb 24, 2026 | 6.07 | 6.07 | 6.06 | 6.07 | 6.07 | -1.46% | 24,456 |
| Feb 23, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -1.38% | 1,740 |
| Feb 20, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.07% | - |
| Feb 19, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | - |
| Feb 18, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.15% | 860 |
| Feb 17, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.13% | - |