Invesco Dow Jones US Insurance UCITS ETF (LON:INSU)
London · Delayed Price · Currency is GBP · Price in USD 8.47
-0.26 (-2.95%)
Last updated: Sep 22, 2026, 4:06 PM GMT
LON:INSU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.66 | 8.70 | 8.49 | 8.47 | 8.47 | -2.95% | 82,773 |
| Sep 21, 2026 | 8.73 | 8.76 | 8.70 | 8.73 | 8.73 | -0.06% | 1,610 |
| Sep 18, 2026 | 8.77 | 8.77 | 8.68 | 8.73 | 8.73 | -0.56% | 216,900 |
| Sep 17, 2026 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | -0.96% | 25,364 |
| Sep 16, 2026 | 8.86 | 8.87 | 8.85 | 8.87 | 8.87 | 0.27% | 62,385 |
| Sep 15, 2026 | 8.84 | 8.89 | 8.83 | 8.84 | 8.84 | 0.20% | 125,604 |
| Sep 14, 2026 | 8.83 | 8.90 | 8.81 | 8.83 | 8.83 | 1.19% | 173,313 |
| Sep 11, 2026 | 8.80 | 8.80 | 8.78 | 8.72 | 8.72 | 0.11% | 2,778 |
| Sep 10, 2026 | 8.78 | 8.78 | 8.76 | 8.71 | 8.71 | 0.10% | 25,615 |
| Sep 9, 2026 | 8.72 | 8.73 | 8.66 | 8.70 | 8.70 | -0.72% | 6,910 |
| Sep 8, 2026 | 8.80 | 8.83 | 8.77 | 8.77 | 8.77 | -0.54% | 11,229 |
| Sep 7, 2026 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | -1.35% | 5,806 |
| Sep 4, 2026 | 8.98 | 8.98 | 8.93 | 8.93 | 8.93 | -0.70% | 149,729 |
| Sep 3, 2026 | 8.83 | 9.00 | 8.83 | 9.00 | 9.00 | 1.78% | 8,256 |
| Sep 2, 2026 | 8.77 | 8.89 | 8.77 | 8.84 | 8.84 | 0.76% | 628,518 |
| Sep 1, 2026 | 8.77 | 8.85 | 8.77 | 8.77 | 8.77 | -0.96% | 24,812 |
| Aug 28, 2026 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | 0.57% | 1,752 |
| Aug 27, 2026 | 8.86 | 8.87 | 8.77 | 8.81 | 8.81 | -1.00% | 3,423 |
| Aug 26, 2026 | 8.87 | 8.92 | 8.86 | 8.90 | 8.90 | 0.62% | 227 |
| Aug 25, 2026 | 8.91 | 8.93 | 8.86 | 8.84 | 8.84 | -0.90% | 54,947 |
| Aug 24, 2026 | 8.82 | 8.93 | 8.78 | 8.92 | 8.92 | 1.25% | 131,712 |
| Aug 21, 2026 | 8.79 | 8.82 | 8.77 | 8.81 | 8.81 | -0.32% | 13,546 |
| Aug 20, 2026 | 8.77 | 8.84 | 8.75 | 8.84 | 8.84 | 0.12% | 1,463 |
| Aug 19, 2026 | 8.86 | 8.91 | 8.83 | 8.83 | 8.83 | -0.52% | 118,833 |
| Aug 18, 2026 | 8.78 | 8.91 | 8.78 | 8.88 | 8.88 | 0.52% | 110,043 |
| Aug 17, 2026 | 8.85 | 8.91 | 8.83 | 8.83 | 8.83 | -0.69% | 52,133 |
| Aug 14, 2026 | 8.88 | 8.89 | 8.86 | 8.89 | 8.89 | 0.88% | 41,288 |
| Aug 13, 2026 | 8.84 | 8.87 | 8.81 | 8.81 | 8.81 | -0.54% | 748 |
| Aug 12, 2026 | 8.88 | 8.90 | 8.83 | 8.86 | 8.86 | -0.69% | 68,544 |
| Aug 11, 2026 | 8.96 | 8.96 | 8.91 | 8.92 | 8.92 | -0.84% | 37,729 |
| Aug 10, 2026 | 9.01 | 9.01 | 8.99 | 9.00 | 9.00 | -0.18% | 189,083 |
| Aug 7, 2026 | 9.12 | 9.12 | 8.99 | 9.02 | 9.01 | -0.27% | 6,670 |
| Aug 6, 2026 | 9.06 | 9.10 | 9.06 | 9.04 | 9.04 | 0.51% | 26,316 |
| Aug 5, 2026 | 8.99 | 9.06 | 8.96 | 8.99 | 8.99 | 0.42% | 192,120 |
| Aug 4, 2026 | 8.96 | 8.96 | 8.90 | 8.96 | 8.96 | -0.27% | 13,465 |
| Aug 3, 2026 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | -0.39% | 128,715 |
| Jul 31, 2026 | 9.05 | 9.05 | 8.98 | 9.02 | 9.02 | 0.97% | 37,225 |
| Jul 30, 2026 | 9.20 | 9.20 | 8.98 | 8.93 | 8.93 | -3.73% | 140,227 |
| Jul 29, 2026 | 9.32 | 9.32 | 9.21 | 9.28 | 9.28 | -0.08% | 10,099 |
| Jul 28, 2026 | 9.10 | 9.28 | 9.10 | 9.28 | 9.28 | 1.96% | 122,924 |
| Jul 27, 2026 | 9.05 | 9.09 | 9.04 | 9.10 | 9.10 | 0.71% | 1,170 |
| Jul 24, 2026 | 8.87 | 8.93 | 8.86 | 9.04 | 9.04 | 2.38% | 29,966 |
| Jul 23, 2026 | 8.80 | 8.82 | 8.76 | 8.83 | 8.83 | 0.62% | 62,448 |
| Jul 22, 2026 | 8.90 | 8.91 | 8.78 | 8.78 | 8.78 | -0.81% | 11,588 |
| Jul 21, 2026 | 8.91 | 8.91 | 8.88 | 8.85 | 8.85 | -1.08% | 17,978 |
| Jul 20, 2026 | 8.87 | 8.94 | 8.87 | 8.94 | 8.94 | -0.11% | 5,300 |
| Jul 17, 2026 | 8.74 | 8.95 | 8.74 | 8.95 | 8.95 | 2.91% | 100,946 |
| Jul 16, 2026 | 8.62 | 8.62 | 8.59 | 8.70 | 8.70 | 0.40% | 8,348 |
| Jul 15, 2026 | 8.85 | 8.85 | 8.60 | 8.67 | 8.67 | -2.93% | 62,596 |
| Jul 14, 2026 | 9.10 | 9.10 | 8.95 | 8.93 | 8.93 | -0.07% | 206,587 |