Invesco Dow Jones US Insurance UCITS ETF (LON:INSU)
London · Delayed Price · Currency is GBP · Price in USD 7.82
+0.01 (0.19%)
At close: Apr 2, 2026
LON:INSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.79 | 7.82 | 7.79 | 7.82 | 7.82 | 0.19% | 1,146 |
| Apr 1, 2026 | 7.75 | 7.75 | 7.75 | 7.80 | 7.80 | 0.58% | 1,343 |
| Mar 31, 2026 | 7.85 | 7.86 | 7.76 | 7.76 | 7.76 | -0.39% | 106 |
| Mar 30, 2026 | 7.70 | 7.80 | 7.66 | 7.79 | 7.79 | 0.78% | 242 |
| Mar 27, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.45% | - |
| Mar 26, 2026 | 7.72 | 7.84 | 7.71 | 7.76 | 7.76 | -0.28% | 16,511 |
| Mar 25, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.80% | - |
| Mar 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.80% | - |
| Mar 23, 2026 | 7.71 | 7.95 | 7.68 | 7.79 | 7.79 | 0.58% | 55,198 |
| Mar 20, 2026 | 7.73 | 7.74 | 7.70 | 7.74 | 7.74 | 0.25% | 183 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.74 | 7.72 | 7.72 | -1.66% | 657 |
| Mar 18, 2026 | 7.94 | 7.94 | 7.94 | 7.85 | 7.85 | -1.12% | 8 |
| Mar 17, 2026 | 7.89 | 8.00 | 7.89 | 7.94 | 7.94 | 0.33% | 701 |
| Mar 16, 2026 | 7.88 | 7.94 | 7.88 | 7.92 | 7.92 | 0.23% | 1,491 |
| Mar 13, 2026 | 7.86 | 7.86 | 7.86 | 7.90 | 7.90 | 0.61% | 85 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.77 | 7.85 | 7.85 | 0.14% | 258 |
| Mar 11, 2026 | 7.91 | 7.91 | 7.86 | 7.84 | 7.84 | -1.61% | 40,201 |
| Mar 10, 2026 | 7.91 | 7.98 | 7.91 | 7.97 | 7.97 | 0.96% | 40,100 |
| Mar 9, 2026 | 7.97 | 7.99 | 7.88 | 7.89 | 7.89 | -1.09% | 331 |
| Mar 6, 2026 | 8.08 | 8.10 | 7.97 | 7.98 | 7.98 | -1.14% | 1,475 |
| Mar 5, 2026 | 8.13 | 8.13 | 8.12 | 8.07 | 8.07 | -0.97% | 195 |
| Mar 4, 2026 | 8.26 | 8.26 | 8.17 | 8.15 | 8.15 | 0.94% | 1,278 |
| Mar 3, 2026 | 8.15 | 8.20 | 8.15 | 8.07 | 8.07 | -1.54% | 392 |
| Mar 2, 2026 | 8.14 | 8.16 | 8.13 | 8.20 | 8.20 | 0.60% | 1,209 |
| Feb 27, 2026 | 8.15 | 8.16 | 8.15 | 8.15 | 8.15 | -0.18% | 312 |
| Feb 26, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.44% | - |
| Feb 25, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.36% | 1,773 |
| Feb 24, 2026 | 8.05 | 8.05 | 8.01 | 8.02 | 8.02 | -0.26% | 2,172 |
| Feb 23, 2026 | 8.10 | 8.15 | 8.06 | 8.04 | 8.04 | -0.04% | 8,827 |
| Feb 20, 2026 | 8.07 | 8.07 | 8.02 | 8.04 | 8.04 | 0.19% | 576 |
| Feb 19, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.67% | - |
| Feb 18, 2026 | 8.18 | 8.21 | 8.09 | 8.08 | 8.08 | -0.83% | 292 |
| Feb 17, 2026 | 8.12 | 8.12 | 8.09 | 8.15 | 8.15 | 0.31% | 21,278 |
| Feb 16, 2026 | 8.09 | 8.12 | 8.09 | 8.13 | 8.13 | 0.74% | 33,135 |
| Feb 13, 2026 | 8.13 | 8.14 | 8.12 | 8.07 | 8.07 | -1.03% | 312 |
| Feb 12, 2026 | 8.15 | 8.19 | 8.15 | 8.15 | 8.15 | 1.04% | 866 |
| Feb 11, 2026 | 8.08 | 8.08 | 8.07 | 8.07 | 8.06 | 0.62% | 280 |
| Feb 10, 2026 | 8.07 | 8.07 | 8.01 | 8.02 | 8.02 | -1.64% | 2,048 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.18 | 8.15 | 8.15 | -0.84% | 312 |
| Feb 6, 2026 | 8.23 | 8.26 | 8.23 | 8.22 | 8.22 | 0.10% | 41,860 |
| Feb 5, 2026 | 8.11 | 8.16 | 8.10 | 8.21 | 8.21 | 1.00% | 697 |
| Feb 4, 2026 | 8.00 | 8.06 | 8.00 | 8.13 | 8.13 | 1.33% | 114,351 |
| Feb 3, 2026 | 7.98 | 8.05 | 7.96 | 8.02 | 8.02 | 0.24% | 709 |
| Feb 2, 2026 | 7.98 | 8.03 | 7.98 | 8.00 | 8.00 | 1.25% | 793 |
| Jan 30, 2026 | 7.92 | 7.95 | 7.91 | 7.90 | 7.90 | 0.19% | 14,269 |
| Jan 29, 2026 | 7.91 | 7.95 | 7.91 | 7.89 | 7.89 | - | 57,583 |
| Jan 28, 2026 | 7.80 | 7.90 | 7.78 | 7.89 | 7.89 | 0.90% | 38,401 |
| Jan 27, 2026 | 7.87 | 7.87 | 7.85 | 7.82 | 7.82 | -0.33% | 36,297 |
| Jan 26, 2026 | 7.81 | 7.81 | 7.81 | 7.85 | 7.84 | 1.29% | 41 |
| Jan 23, 2026 | 7.82 | 7.84 | 7.75 | 7.75 | 7.75 | -0.82% | 190,045 |