Invesco Dow Jones US Insurance UCITS ETF (LON:INSU)
London · Delayed Price · Currency is GBP · Price in USD 8.11
-0.05 (-0.67%)
Last updated: May 26, 2026, 3:18 PM GMT
LON:INSU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | - | -0.35% | - |
| May 22, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | -0.23% | - |
| May 21, 2026 | 8.20 | 8.20 | 8.15 | 8.18 | 8.18 | 0.04% | 459 |
| May 20, 2026 | 8.12 | 8.18 | 8.12 | 8.18 | 8.18 | -0.59% | 1,037 |
| May 19, 2026 | 8.20 | 8.22 | 8.19 | 8.23 | 8.23 | 1.06% | 3,602 |
| May 18, 2026 | 8.03 | 8.03 | 8.02 | 8.14 | 8.14 | 1.42% | 160 |
| May 15, 2026 | 7.99 | 8.03 | 7.96 | 8.03 | 8.03 | 0.61% | 1,683 |
| May 14, 2026 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 0.93% | 675 |
| May 13, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 7.91 | -0.95% | 12,960 |
| May 12, 2026 | 7.96 | 7.97 | 7.91 | 7.98 | 7.98 | 0.54% | 19,840 |
| May 11, 2026 | 7.93 | 8.07 | 7.92 | 7.94 | 7.94 | 0.15% | 27,205 |
| May 8, 2026 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | -0.23% | 144 |
| May 7, 2026 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | -1.32% | 200 |
| May 6, 2026 | 8.02 | 8.04 | 8.02 | 8.05 | 8.05 | 0.88% | 10,440 |
| May 5, 2026 | 7.99 | 7.99 | 7.97 | 7.98 | 7.98 | -1.43% | 46 |
| May 1, 2026 | 8.04 | 8.06 | 8.03 | 8.10 | 8.10 | 0.90% | 62,762 |
| Apr 30, 2026 | 7.97 | 7.98 | 7.93 | 8.03 | 8.02 | 0.17% | 1,639 |
| Apr 29, 2026 | 8.10 | 8.10 | 8.10 | 8.01 | 8.01 | -1.54% | 78 |
| Apr 28, 2026 | 8.06 | 8.10 | 8.06 | 8.14 | 8.14 | 0.46% | 13,018 |
| Apr 27, 2026 | 8.00 | 8.09 | 7.94 | 8.10 | 8.10 | 0.29% | 769 |
| Apr 24, 2026 | 8.06 | 8.09 | 8.05 | 8.08 | 8.08 | -0.33% | 956 |
| Apr 23, 2026 | 8.05 | 8.07 | 8.04 | 8.10 | 8.10 | 0.88% | 490 |
| Apr 22, 2026 | 8.08 | 8.08 | 8.05 | 8.03 | 8.03 | -0.85% | 7,377 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.97% | - |
| Apr 20, 2026 | 8.10 | 8.19 | 8.10 | 8.18 | 8.18 | 0.45% | 1,248 |
| Apr 17, 2026 | 8.05 | 8.14 | 8.05 | 8.14 | 8.14 | 1.42% | 591 |
| Apr 16, 2026 | 8.02 | 8.05 | 8.01 | 8.03 | 8.03 | 0.12% | 10,548 |
| Apr 15, 2026 | 7.98 | 7.98 | 7.95 | 8.02 | 8.02 | 0.21% | 352 |
| Apr 14, 2026 | 7.99 | 8.00 | 7.98 | 8.00 | 8.00 | 1.17% | 262 |
| Apr 13, 2026 | 7.85 | 7.90 | 7.84 | 7.91 | 7.91 | 0.08% | 105 |
| Apr 10, 2026 | 8.03 | 8.03 | 7.95 | 7.90 | 7.90 | -1.32% | 520 |
| Apr 9, 2026 | 8.03 | 8.03 | 8.02 | 8.01 | 8.01 | 0.84% | 81 |
| Apr 8, 2026 | 8.01 | 8.01 | 7.96 | 7.94 | 7.94 | 1.02% | 2,803 |
| Apr 7, 2026 | 7.91 | 7.91 | 7.83 | 7.86 | 7.86 | 0.56% | 102 |
| 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 | 0.57% | 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 | -1.65% | 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 | 0.32% | 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 | 0.62% | 85 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.77 | 7.85 | 7.85 | 0.13% | 258 |