Invesco MSCI North America Swap UCITS ETF (LON:INAB)
London · Delayed Price · Currency is GBP · Price in GBX 415.43
+2.93 (0.71%)
At close: Sep 22, 2026
LON:INAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 413.70 | 415.35 | 413.75 | 415.43 | 415.43 | 0.71% | 15,192 |
| Sep 21, 2026 | 410.30 | 410.40 | 410.30 | 412.50 | 412.50 | 1.28% | 8,800 |
| Sep 18, 2026 | 408.40 | 408.40 | 408.40 | 407.28 | 407.28 | -0.16% | 2,210 |
| Sep 17, 2026 | 403.75 | 408.30 | 405.80 | 407.93 | 407.93 | 0.88% | 18,000 |
| Sep 16, 2026 | 404.35 | 404.35 | 404.35 | 404.35 | 404.35 | 0.70% | - |
| Sep 15, 2026 | 402.65 | 403.00 | 402.65 | 401.53 | 401.53 | -0.38% | 8,880 |
| Sep 14, 2026 | 402.00 | 403.00 | 401.95 | 403.05 | 403.05 | -0.48% | 26,640 |
| Sep 11, 2026 | 403.10 | 404.60 | 403.10 | 405.00 | 405.00 | 0.85% | 11,250 |
| Sep 10, 2026 | 401.75 | 401.75 | 401.70 | 401.58 | 401.58 | -0.20% | 4,480 |
| Sep 9, 2026 | 402.38 | 402.38 | 402.38 | 402.38 | 402.38 | -0.85% | - |
| Sep 8, 2026 | 405.83 | 405.83 | 405.83 | 405.83 | 405.83 | -0.08% | - |
| Sep 7, 2026 | 407.55 | 407.55 | 407.15 | 406.15 | 406.15 | -0.31% | 11,050 |
| Sep 4, 2026 | 408.30 | 408.90 | 408.30 | 407.40 | 407.40 | -0.31% | - |
| Sep 3, 2026 | 405.75 | 407.65 | 405.75 | 408.65 | 408.65 | 0.78% | 11,150 |
| Sep 2, 2026 | 403.65 | 403.65 | 403.55 | 405.48 | 405.48 | 0.50% | 8,960 |
| Sep 1, 2026 | 403.35 | 407.15 | 402.90 | 403.48 | 403.48 | -1.34% | 19,980 |
| Aug 28, 2026 | 408.95 | 408.95 | 408.95 | 408.95 | 408.95 | 0.77% | - |
| Aug 27, 2026 | 405.60 | 405.60 | 405.40 | 405.83 | 405.83 | 0.57% | 8,920 |
| Aug 26, 2026 | 402.10 | 402.15 | 402.05 | 403.53 | 403.53 | 0.37% | 8,920 |
| Aug 25, 2026 | 402.10 | 402.10 | 401.50 | 402.05 | 402.05 | 0.24% | 4,480 |
| Aug 24, 2026 | 401.30 | 401.50 | 401.25 | 401.08 | 401.08 | -0.32% | 9,000 |
| Aug 21, 2026 | 401.20 | 402.25 | 401.20 | 402.38 | 402.38 | 0.02% | 18,000 |
| Aug 20, 2026 | 403.90 | 403.95 | 403.65 | 402.30 | 402.30 | -0.77% | 8,920 |
| Aug 19, 2026 | 405.43 | 405.43 | 405.43 | 405.43 | 405.43 | -0.14% | - |
| Aug 18, 2026 | 406.55 | 406.55 | 406.55 | 405.98 | 405.98 | -0.90% | 4,400 |
| Aug 17, 2026 | 410.55 | 410.55 | 410.20 | 409.65 | 409.65 | -0.10% | 10,950 |
| Aug 14, 2026 | 410.05 | 410.05 | 410.05 | 410.05 | 410.05 | -0.36% | - |
| Aug 13, 2026 | 410.70 | 410.70 | 410.70 | 411.55 | 411.55 | 0.50% | 2,190 |
| Aug 12, 2026 | 408.75 | 409.20 | 408.75 | 409.50 | 409.50 | 0.02% | 10,990 |
| Aug 11, 2026 | 410.35 | 410.55 | 410.35 | 409.43 | 409.43 | -0.02% | 8,760 |
| Aug 10, 2026 | 409.53 | 409.53 | 409.53 | 409.53 | 409.53 | -0.14% | - |
| Aug 7, 2026 | 410.10 | 410.10 | 410.10 | 410.10 | 410.10 | 0.34% | - |
| Aug 6, 2026 | 409.00 | 409.00 | 408.75 | 408.70 | 408.70 | -0.18% | 13,260 |
| Aug 5, 2026 | 409.75 | 410.65 | 409.40 | 409.43 | 409.43 | 0.40% | 8,812 |
| Aug 4, 2026 | 404.05 | 404.40 | 404.05 | 407.78 | 407.78 | 1.41% | 6,780 |
| Aug 3, 2026 | 398.60 | 398.95 | 398.60 | 402.10 | 402.10 | 2.19% | 4,520 |
| Jul 31, 2026 | 396.40 | 397.20 | 396.40 | 393.48 | 393.48 | 0.52% | 2,270 |
| Jul 30, 2026 | 392.40 | 392.40 | 392.20 | 391.45 | 391.45 | -1.14% | 4,580 |
| Jul 29, 2026 | 399.75 | 399.75 | 399.40 | 395.95 | 395.95 | -0.76% | 11,250 |
| Jul 28, 2026 | 398.65 | 398.65 | 398.05 | 399.00 | 399.00 | 0.48% | 4,520 |
| Jul 27, 2026 | 397.65 | 400.55 | 397.65 | 397.10 | 397.10 | -0.24% | 9,084 |
| Jul 24, 2026 | 397.35 | 397.85 | 397.35 | 398.05 | 398.05 | 0.68% | 4,520 |
| Jul 23, 2026 | 397.80 | 398.55 | 397.80 | 395.38 | 395.38 | -1.29% | 17,920 |
| Jul 22, 2026 | 399.35 | 399.40 | 398.95 | 400.55 | 400.55 | 0.22% | 11,200 |
| Jul 21, 2026 | 396.65 | 398.05 | 396.65 | 399.68 | 399.68 | 0.50% | 27,120 |
| Jul 20, 2026 | 397.68 | 397.68 | 397.68 | 397.68 | 397.68 | 0.27% | - |
| Jul 17, 2026 | 392.95 | 397.25 | 392.95 | 396.60 | 396.60 | -0.86% | 1 |
| Jul 16, 2026 | 398.00 | 398.90 | 397.95 | 400.05 | 400.05 | 0.10% | 15,540 |
| Jul 15, 2026 | 399.65 | 399.65 | 399.65 | 399.65 | 399.65 | -0.55% | - |
| Jul 14, 2026 | 401.05 | 401.50 | 399.90 | 401.88 | 401.88 | -0.05% | 25,171 |