UK markets open in 4 hours 53 minutes

Invesco Glb Buyback Achrs ETF USDInc (BUYB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
50.13-0.38 (-0.76%)
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0050.1350.1380
30 Apr 202451.1251.1251.1250.5150.512
29 Apr 202451.0251.0451.0251.0851.0815
26 Apr 202450.8950.8950.7950.7950.7927
25 Apr 202450.4551.2750.4550.5850.58423
24 Apr 202450.9750.9750.9450.8350.83839
23 Apr 202450.7350.9550.7351.0851.0846
22 Apr 202450.3250.3250.3250.3250.32-
19 Apr 202449.7549.7549.7550.1350.13-
18 Apr 202450.1350.1350.1350.1850.18-
17 Apr 202450.2050.2050.2049.9649.96160
16 Apr 202450.1650.2650.1649.9049.90141
15 Apr 202450.8350.8350.8350.8350.83-
12 Apr 202451.5151.5151.5151.0651.06-
11 Apr 202451.5751.5751.5751.1851.18-
10 Apr 202452.3452.3451.3451.5051.501,140
09 Apr 202452.3552.4052.1051.8751.876,000
08 Apr 202452.2252.2652.2252.2852.28-
05 Apr 202451.8352.0951.7752.0652.06409
04 Apr 202452.5552.5552.5552.5552.55-
03 Apr 202451.8951.8951.8952.1552.15-
02 Apr 202452.0252.0752.0251.7151.7168
28 Mar 202452.2752.2752.2752.1552.152,000
27 Mar 202451.8051.8651.7951.7351.731,540
26 Mar 202451.7351.7751.7351.7751.776
25 Mar 202451.4551.6351.4051.6751.67450
22 Mar 202451.8551.8551.8551.5351.53-
21 Mar 202451.7251.7251.7251.7251.72-
20 Mar 202451.1351.1351.1351.0851.08773
19 Mar 202450.8650.8750.7350.9050.90112
18 Mar 202450.8150.8850.6850.7950.791,846
15 Mar 202450.5550.5550.5550.5550.5537
14 Mar 202450.4950.6350.4950.6250.621,987
14 Mar 20240.1589 Dividend
13 Mar 202450.7351.0850.7351.0850.922
12 Mar 202450.6050.6050.6050.6050.44-
11 Mar 202450.3150.3150.3150.3150.15-
08 Mar 202450.4950.4950.4950.4950.33-
07 Mar 202450.1850.4650.1850.4650.30108
06 Mar 202450.1650.3050.1650.3050.1442
05 Mar 202449.8350.0349.7850.0349.8740
04 Mar 202449.8149.8149.8149.8149.65-
01 Mar 202449.8749.8749.8749.8749.71-
29 Feb 202449.5349.5349.5349.5349.38-
28 Feb 202449.5049.5049.4949.4049.255,249
27 Feb 202449.5249.5249.5249.5249.37-
26 Feb 202449.4349.6449.4349.6449.496
23 Feb 202449.2449.2449.2449.4249.26-
22 Feb 202449.2149.2149.2149.2649.11-
21 Feb 202448.5748.5748.5648.8148.65712
20 Feb 202448.7448.8148.7348.7148.552,199
19 Feb 202448.6948.6948.6948.6948.54-
16 Feb 202448.8248.8248.8248.7348.58-
15 Feb 202448.4948.4948.4948.4948.34-
14 Feb 202448.0448.0448.0448.1548.00-
13 Feb 202448.1548.1548.1548.1548.00-
12 Feb 202448.6948.9348.5448.9348.784
09 Feb 202448.2848.2848.2848.2848.13-
08 Feb 202448.3648.3648.3648.1147.96-
07 Feb 202448.5848.6248.5848.4748.32-
06 Feb 202448.2848.2848.1848.4248.27-
05 Feb 202448.0148.0148.0148.0147.86-
02 Feb 202448.6548.6548.6548.4248.27475
01 Feb 202448.4848.4848.4848.4448.29-
31 Jan 202449.0649.1549.0448.9048.752,050
30 Jan 202448.7748.7748.7748.9248.77-
29 Jan 202448.5148.5148.5148.5148.35-
26 Jan 202448.5048.7048.5048.6948.5426
25 Jan 202448.1948.3348.1948.2648.118
24 Jan 202448.3548.3548.3548.3548.20-
23 Jan 202448.1648.5048.1647.9447.792,221
22 Jan 202448.0948.0948.0948.0947.94-
19 Jan 202447.5347.5347.5347.5347.38-
18 Jan 202447.3447.3447.3447.2847.13-
17 Jan 202447.2747.2747.2747.2847.13207
16 Jan 202447.5547.5547.5547.5547.40-
15 Jan 202448.0448.0448.0448.0447.90-
12 Jan 202448.1748.1748.1748.1748.02-
11 Jan 202448.3248.3248.3247.8147.66-
10 Jan 202448.1748.1748.1748.1748.03-
09 Jan 202448.2248.2248.2248.2248.07-
08 Jan 202448.4248.4248.4248.4248.27-
05 Jan 202448.4848.4848.4848.4748.31258
04 Jan 202448.5348.5348.5348.4848.33-
03 Jan 202448.6848.6848.6848.3148.16-
02 Jan 202448.5348.5348.5348.5348.37-
29 Dec 202348.5248.5248.5248.5248.37-
28 Dec 202348.5548.5548.5548.5548.40-
27 Dec 202348.6948.7448.6948.7448.596
22 Dec 202348.1748.1748.1748.1748.02-
21 Dec 202347.7648.1547.7648.0447.89175
20 Dec 202348.3048.3048.3048.3048.15-
19 Dec 202348.0848.0848.0848.0847.93-
18 Dec 202347.6147.6147.6147.7147.56-
15 Dec 202348.0448.0447.5747.7247.5754
14 Dec 202347.4247.9247.3947.8347.682
14 Dec 20230.2064 Dividend
13 Dec 202346.6346.6346.6146.6346.283
12 Dec 202346.5946.7246.5946.4646.1163
11 Dec 202346.3946.3946.2646.3646.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...