Invesco Dow Jones US Insurance UCITS ETF (LON:INSX)
London · Delayed Price · Currency is GBP · Price in GBX 634.70
-18.15 (-2.78%)
Last updated: Sep 22, 2026, 4:09 PM GMT
LON:INSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 648.70 | 651.30 | 637.10 | 634.70 | 634.70 | -2.78% | 83,456 |
| Sep 21, 2026 | 655.90 | 652.50 | 652.50 | 652.85 | 652.85 | - | 10 |
| Sep 18, 2026 | 657.10 | 657.50 | 650.70 | 652.85 | 652.85 | -0.83% | 289,272 |
| Sep 17, 2026 | 659.20 | 658.30 | 657.50 | 658.30 | 658.30 | 0.05% | 9,023 |
| Sep 16, 2026 | 658.50 | 658.90 | 658.00 | 658.00 | 658.00 | 0.38% | 17,058 |
| Sep 15, 2026 | 656.50 | 657.50 | 654.50 | 655.50 | 655.50 | 0.18% | 60,288 |
| Sep 14, 2026 | 654.50 | 660.70 | 653.60 | 654.30 | 654.30 | 1.45% | 177,205 |
| Sep 11, 2026 | 652.70 | 652.80 | 644.60 | 644.95 | 644.95 | 0.15% | 5,145 |
| Sep 10, 2026 | 647.80 | 650.20 | 645.10 | 644.00 | 644.00 | 0.23% | 26,274 |
| Sep 9, 2026 | 643.80 | 644.50 | 639.70 | 642.50 | 642.50 | -0.74% | 563 |
| Sep 8, 2026 | 648.30 | 651.80 | 647.30 | 647.30 | 647.30 | -0.52% | 99 |
| Sep 7, 2026 | 651.50 | 651.70 | 651.50 | 650.70 | 650.70 | -1.51% | 6 |
| Sep 4, 2026 | 662.40 | 664.40 | 659.80 | 660.65 | 660.65 | -0.59% | 185,555 |
| Sep 3, 2026 | 655.70 | 665.50 | 653.32 | 664.60 | 664.60 | 1.48% | 1,220 |
| Sep 2, 2026 | 644.80 | 654.90 | 652.90 | 654.90 | 654.90 | 0.92% | 172 |
| Sep 1, 2026 | 647.80 | 650.70 | 647.40 | 648.95 | 648.95 | -0.68% | 30,251 |
| Aug 28, 2026 | 647.69 | 649.50 | 649.50 | 653.40 | 653.40 | 0.77% | 19 |
| Aug 27, 2026 | 645.40 | 655.20 | 645.40 | 648.40 | 648.40 | -0.98% | 8 |
| Aug 26, 2026 | 654.50 | 654.50 | 650.30 | 654.80 | 654.80 | 1.11% | 15 |
| Aug 25, 2026 | 654.40 | 655.90 | 647.60 | 647.60 | 647.60 | -1.02% | 21,123 |
| Aug 24, 2026 | 647.00 | 655.20 | 643.80 | 654.30 | 654.30 | 1.33% | 64,697 |
| Aug 21, 2026 | 644.20 | 645.70 | 642.90 | 645.70 | 645.70 | -0.36% | 14,533 |
| Aug 20, 2026 | 644.90 | 644.20 | 643.10 | 648.05 | 648.05 | -0.15% | 103 |
| Aug 19, 2026 | 654.90 | 654.80 | 654.40 | 649.05 | 649.05 | -0.92% | 38,027 |
| Aug 18, 2026 | 651.50 | 655.10 | 650.30 | 655.10 | 655.10 | 0.55% | 101,749 |
| Aug 17, 2026 | 653.30 | 654.10 | 651.10 | 651.50 | 651.50 | -0.65% | 47,798 |
| Aug 14, 2026 | 657.80 | 656.10 | 656.00 | 655.75 | 655.75 | 0.43% | 49,673 |
| Aug 13, 2026 | 651.70 | 654.20 | 651.70 | 652.95 | 652.95 | -0.47% | 402 |
| Aug 12, 2026 | 655.40 | 658.30 | 654.10 | 656.05 | 656.05 | -0.66% | 133,341 |
| Aug 11, 2026 | 660.82 | 662.10 | 660.30 | 660.40 | 660.40 | -0.72% | 28,632 |
| Aug 10, 2026 | 667.40 | 668.90 | 660.90 | 665.20 | 665.20 | -0.36% | 4,863 |
| Aug 7, 2026 | 678.30 | 679.90 | 667.50 | 667.60 | 667.60 | -0.63% | 2,699 |
| Aug 6, 2026 | 675.50 | 676.80 | 671.20 | 671.80 | 671.80 | 0.62% | 32,713 |
| Aug 5, 2026 | 667.10 | 674.00 | 665.20 | 667.65 | 667.65 | 0.26% | 131,997 |
| Aug 4, 2026 | 668.50 | 669.40 | 660.40 | 665.90 | 665.90 | -0.36% | 6,012 |
| Aug 3, 2026 | 671.40 | 674.80 | 662.70 | 668.30 | 668.30 | -0.18% | 57,397 |
| Jul 31, 2026 | 672.80 | 673.00 | 668.10 | 669.50 | 669.50 | 0.89% | 30,721 |
| Jul 30, 2026 | 691.00 | 688.20 | 663.60 | 663.60 | 663.60 | -4.83% | 56,061 |
| Jul 29, 2026 | 700.30 | 700.30 | 695.50 | 697.30 | 697.30 | -0.10% | 2,945 |
| Jul 28, 2026 | 687.50 | 698.10 | 685.90 | 698.00 | 698.00 | 1.99% | 17,970 |
| Jul 27, 2026 | 677.10 | 685.30 | 671.20 | 684.40 | 684.40 | 0.96% | 13,212 |
| Jul 24, 2026 | 665.50 | 666.00 | 665.40 | 677.90 | 677.90 | 2.11% | 30,608 |
| Jul 23, 2026 | 660.30 | 663.90 | 657.80 | 663.90 | 663.90 | 1.20% | 65,265 |
| Jul 22, 2026 | 665.40 | 668.10 | 658.20 | 656.00 | 656.00 | -0.83% | 813 |
| Jul 21, 2026 | 662.50 | 663.70 | 660.70 | 661.50 | 661.50 | -0.79% | 13,528 |
| Jul 20, 2026 | 661.40 | 666.48 | 658.00 | 666.80 | 666.80 | 0.18% | 17,850 |
| Jul 17, 2026 | 649.25 | 668.00 | 650.40 | 665.60 | 665.60 | 3.27% | 69,023 |
| Jul 16, 2026 | 634.50 | 646.50 | 630.30 | 644.50 | 644.50 | 0.37% | 8,615 |
| Jul 15, 2026 | 656.10 | 658.85 | 639.00 | 642.10 | 642.10 | -3.64% | 230,177 |
| Jul 14, 2026 | 674.40 | 671.60 | 666.70 | 666.35 | 666.35 | -0.19% | 74,788 |