Invesco MSCI North America Swap UCITS ETF (LON:INAS)
London · Delayed Price · Currency is GBP · Price in USD 5.54
+0.03 (0.49%)
Last updated: Sep 22, 2026, 2:16 PM GMT
LON:INAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.55 | 5.55 | 5.55 | 5.54 | 5.54 | 0.49% | 2,170 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.52 | 5.52 | 1.27% | 2,210 |
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.01% | - |
| Sep 17, 2026 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 0.15% | 8,960 |
| Sep 16, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 0.43% | 10,416 |
| Sep 15, 2026 | 5.43 | 5.44 | 5.43 | 5.42 | 5.42 | -0.33% | 10,329 |
| Sep 14, 2026 | 5.42 | 5.44 | 5.42 | 5.43 | 5.43 | -0.79% | 17,760 |
| Sep 11, 2026 | 5.45 | 5.48 | 5.45 | 5.48 | 5.48 | 0.80% | 18,531 |
| Sep 10, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.30% | 2,240 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.86% | - |
| Sep 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.05% | - |
| Sep 7, 2026 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | -0.15% | 14,842 |
| Sep 4, 2026 | 5.54 | 5.52 | 5.52 | 5.51 | 5.51 | -0.42% | 10,242 |
| Sep 3, 2026 | 5.48 | 5.50 | 5.48 | 5.53 | 5.53 | 1.00% | 20,070 |
| Sep 2, 2026 | 5.44 | 5.44 | 5.44 | 5.48 | 5.48 | 0.31% | 2,230 |
| Sep 1, 2026 | 5.46 | 5.46 | 5.45 | 5.46 | 5.46 | -1.56% | 39,960 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.56% | - |
| Aug 27, 2026 | 5.51 | 5.51 | 5.51 | 5.52 | 5.52 | 0.56% | 2,230 |
| Aug 26, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.48 | 0.09% | 6,690 |
| Aug 25, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | 0.16% | 4,480 |
| Aug 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.26% | 6,750 |
| Aug 21, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.48 | -0.05% | 11,250 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.49 | 5.49 | -0.54% | 8,920 |
| Aug 19, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.38% | - |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.02% | 2,200 |
| Aug 17, 2026 | 5.57 | 5.57 | 5.56 | 5.55 | 5.55 | -0.05% | 6,570 |
| Aug 14, 2026 | 5.57 | 5.57 | 5.57 | 5.56 | 5.56 | 0.01% | 2,180 |
| Aug 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.47% | - |
| Aug 12, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.02% | 11,000 |
| Aug 11, 2026 | 5.54 | 5.54 | 5.54 | 5.53 | 5.53 | -0.13% | 2,190 |
| Aug 10, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.06% | - |
| Aug 7, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.66% | - |
| Aug 6, 2026 | 5.51 | 5.51 | 5.51 | 5.50 | 5.50 | -0.31% | 6,600 |
| Aug 5, 2026 | 5.54 | 5.54 | 5.51 | 5.52 | 5.51 | 0.58% | 13,200 |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.48 | 5.48 | 1.57% | 6,810 |
| Aug 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.92% | - |
| Jul 31, 2026 | 5.32 | 5.32 | 5.32 | 5.30 | 5.30 | 0.66% | 6,840 |
| Jul 30, 2026 | 5.25 | 5.25 | 5.25 | 5.26 | 5.26 | 0.05% | 2,300 |
| Jul 29, 2026 | 5.32 | 5.32 | 5.32 | 5.26 | 5.26 | -0.90% | 2,250 |
| Jul 28, 2026 | 5.30 | 5.30 | 5.30 | 5.31 | 5.31 | 0.44% | 2,260 |
| Jul 27, 2026 | 5.33 | 5.33 | 5.33 | 5.28 | 5.28 | -0.53% | 9,080 |
| Jul 24, 2026 | 5.29 | 5.30 | 5.29 | 5.31 | 5.31 | 0.94% | 6,810 |
| Jul 23, 2026 | 5.32 | 5.32 | 5.31 | 5.26 | 5.26 | -1.80% | 8,960 |
| Jul 22, 2026 | 5.34 | 5.34 | 5.33 | 5.36 | 5.36 | 0.22% | 11,200 |
| Jul 21, 2026 | 5.34 | 5.34 | 5.34 | 5.35 | 5.35 | 0.21% | 15,657 |
| Jul 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.02% | - |
| Jul 17, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.08% | 3,396 |
| Jul 16, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 0.07% | 13,380 |
| Jul 15, 2026 | 5.40 | 5.40 | 5.38 | 5.39 | 5.39 | 0.10% | 4,357 |
| Jul 14, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.38 | 0.10% | 38,461 |