Invesco Solar Energy UCITS ETF (LON:ISUN)
London · Delayed Price · Currency is GBP · Price in USD 19.31
+0.05 (0.24%)
Aug 8, 2025, 4:35 PM BST
LON:ISUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.26% | - |
| Aug 7, 2025 | 19.06 | 19.40 | 19.06 | 19.26 | 19.26 | 1.26% | 11,018 |
| Aug 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.58% | - |
| Aug 5, 2025 | 19.15 | 19.15 | 19.13 | 19.13 | 19.13 | -0.36% | 8 |
| Aug 4, 2025 | 19.41 | 19.41 | 19.20 | 19.20 | 19.20 | 0.05% | 29 |
| Aug 1, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.57% | - |
| Jul 31, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.88% | - |
| Jul 30, 2025 | 20.10 | 20.28 | 19.67 | 19.67 | 19.67 | -2.19% | 19,974 |
| Jul 29, 2025 | 20.34 | 20.36 | 20.11 | 20.11 | 20.11 | -0.79% | 1,750 |
| Jul 28, 2025 | 20.29 | 20.29 | 20.27 | 20.27 | 20.27 | -0.54% | 593 |
| Jul 25, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.92% | - |
| Jul 24, 2025 | 20.81 | 20.84 | 20.57 | 20.57 | 20.57 | 0.78% | 34,234 |
| Jul 23, 2025 | 20.74 | 20.89 | 20.41 | 20.41 | 20.41 | -1.59% | 12,285 |
| Jul 22, 2025 | 20.38 | 20.74 | 20.38 | 20.74 | 20.74 | 3.03% | 23,665 |
| Jul 21, 2025 | 19.98 | 20.13 | 19.97 | 20.13 | 20.13 | 1.46% | 276 |
| Jul 18, 2025 | 19.83 | 19.88 | 19.80 | 19.84 | 19.84 | -0.90% | 9,728 |
| Jul 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.21% | - |
| Jul 16, 2025 | 20.05 | 20.05 | 19.77 | 19.78 | 19.78 | -1.88% | 2,769 |
| Jul 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.85% | - |
| Jul 14, 2025 | 19.97 | 20.23 | 19.97 | 19.99 | 19.99 | -0.10% | 582 |
| Jul 11, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.53% | - |
| Jul 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.01% | - |
| Jul 9, 2025 | 19.87 | 19.98 | 19.83 | 19.92 | 19.92 | - | 1,806 |
| Jul 8, 2025 | 20.53 | 20.53 | 19.92 | 19.92 | 19.92 | -1.39% | 109,044 |
| Jul 7, 2025 | 20.27 | 20.27 | 20.10 | 20.20 | 20.20 | -0.05% | 149 |
| Jul 4, 2025 | 20.33 | 20.33 | 20.18 | 20.21 | 20.21 | -0.05% | 7,107 |
| Jul 3, 2025 | 19.46 | 20.22 | 19.42 | 20.22 | 20.22 | 3.80% | 21,543 |
| Jul 2, 2025 | 18.86 | 19.50 | 18.86 | 19.48 | 19.48 | 6.45% | 2,821 |
| Jul 1, 2025 | 18.09 | 18.30 | 18.09 | 18.30 | 18.30 | 0.83% | 2,384 |
| Jun 30, 2025 | 17.98 | 18.15 | 17.68 | 18.15 | 18.15 | 0.89% | 284,339 |
| Jun 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% | - |
| Jun 26, 2025 | 17.60 | 18.01 | 17.53 | 17.98 | 17.98 | 3.04% | 1,059 |
| Jun 25, 2025 | 17.39 | 17.45 | 17.39 | 17.45 | 17.45 | 1.57% | 878 |
| Jun 24, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 2.51% | - |
| Jun 23, 2025 | 16.80 | 16.80 | 16.72 | 16.76 | 16.76 | -1.87% | 47,908 |
| Jun 20, 2025 | 16.96 | 17.08 | 16.96 | 17.08 | 17.08 | 1.30% | 1,650 |
| Jun 19, 2025 | 16.98 | 16.98 | 16.85 | 16.86 | 16.86 | -1.63% | 2,214 |
| Jun 18, 2025 | 17.12 | 17.14 | 16.93 | 17.14 | 17.14 | 1.54% | 346 |
| Jun 17, 2025 | 17.41 | 17.41 | 16.56 | 16.88 | 16.88 | -8.11% | 11,150 |
| Jun 16, 2025 | 18.41 | 18.97 | 18.37 | 18.37 | 18.37 | 3.20% | 4,711 |
| Jun 13, 2025 | 17.53 | 17.80 | 17.51 | 17.80 | 17.80 | -0.78% | 3,597 |
| Jun 12, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.59% | - |
| Jun 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 1.22% | - |
| Jun 10, 2025 | 17.76 | 18.01 | 17.67 | 18.01 | 18.01 | 1.07% | 55,302 |
| Jun 9, 2025 | 17.72 | 17.82 | 17.72 | 17.82 | 17.82 | 1.71% | 950 |
| Jun 6, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.81% | 50 |
| Jun 5, 2025 | 17.35 | 17.40 | 17.35 | 17.38 | 17.38 | -0.86% | 3,069 |
| Jun 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.68% | - |
| Jun 3, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.23% | - |
| Jun 2, 2025 | 16.95 | 16.95 | 16.70 | 16.70 | 16.70 | -2.05% | 166 |