Market data

Select a section

Invesco Markets II IVZ US Insurance Ucits ETF ACC

(INSU)
Sector: n/a
$7.65
$-0.49 -6.01
Last updated: 16:36:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $8.01 $8.03 $7.58 $7.65 13,722
03/04/2025 $8.05 $8.17 $8.04 $8.14 5,766
02/04/2025 $8.20 $8.21 $8.20 $8.20 100
01/04/2025 $8.20 $8.24 $8.17 $8.24 8,898
31/03/2025 $8.13 $8.18 $8.07 $8.18 2,575
28/03/2025 $8.14 $8.17 $8.10 $8.10 3,718
27/03/2025 $8.15 $8.15 $8.12 $8.14 711
26/03/2025 $8.09 $8.17 $8.08 $8.13 123
25/03/2025 $8.06 $8.09 $8.06 $8.09 1
24/03/2025 $8.03 $8.06 $8.02 $8.06 240
21/03/2025 $7.99 $7.99 $7.98 $7.98 5,108
20/03/2025 $7.99 $8.09 $7.99 $8.07 203
19/03/2025 $8.05 $8.05 $7.99 $8.00 6,784
18/03/2025 $8.12 $8.13 $8.08 $8.08 345
17/03/2025 $7.96 $8.11 $7.96 $8.11 1,425
14/03/2025 $7.91 $7.96 $7.91 $7.96 30
13/03/2025 $7.83 $7.84 $7.83 $7.84 500
12/03/2025 $7.89 $7.91 $7.78 $7.78 1,273
11/03/2025 $7.90 $7.94 $7.83 $7.82 1,026
10/03/2025 $7.87 $7.98 $7.85 $7.97 605
07/03/2025 $7.88 $7.88 $7.86 $7.86 1,584
06/03/2025 $7.92 $7.95 $7.92 $7.95 160
05/03/2025 $7.93 $7.97 $7.91 $7.91 23,062
04/03/2025 $8.09 $8.09 $7.96 $7.96 2,753
03/03/2025 $8.08 $8.10 $8.06 $8.10 2,337
28/02/2025 $7.92 $7.94 $7.91 $7.94 6,797
27/02/2025 $7.73 $7.91 $7.73 $7.91 1,494
26/02/2025 $7.82 $7.84 $7.81 $7.84 364
25/02/2025 $7.73 $7.81 $7.73 $7.81 229
24/02/2025 $7.65 $7.71 $7.58 $7.70 0
21/02/2025 $7.65 $7.65 $7.65 $7.65 424
20/02/2025 $7.61 $7.67 $7.25 $7.58 0
19/02/2025 $7.61 $7.66 $7.61 $7.64 360
18/02/2025 $7.67 $7.64 $7.52 $7.60 0
17/02/2025 $7.67 $7.64 $7.50 $7.59 0
14/02/2025 $7.67 $7.67 $7.64 $7.64 595
13/02/2025 $7.59 $7.61 $7.25 $7.59 0
12/02/2025 $7.59 $7.59 $7.52 $7.51 150,252
11/02/2025 $7.56 $7.60 $7.56 $7.60 1,232
10/02/2025 $7.65 $7.65 $7.60 $7.60 165
07/02/2025 $7.68 $7.69 $7.67 $7.67 63,991
06/02/2025 $7.58 $7.68 $7.64 $7.60 308,060
05/02/2025 $7.58 $7.68 $7.32 $7.60 0
04/02/2025 $7.58 $7.68 $7.58 $7.61 6,700
03/02/2025 $7.58 $7.61 $7.52 $7.61 5,813
31/01/2025 $7.70 $7.70 $7.64 $7.66 472
30/01/2025 $7.70 $7.70 $7.68 $7.70 50,665
29/01/2025 $7.65 $7.73 $7.62 $7.72 111,759
28/01/2025 $7.71 $7.71 $7.68 $7.68 2
27/01/2025 $7.53 $7.63 $7.49 $7.63 103,338
24/01/2025 $7.49 $7.50 $7.46 $7.46 3,410
23/01/2025 $7.54 $7.54 $7.49 $7.52 3,880
22/01/2025 $7.54 $7.68 $7.54 $7.55 306,748
21/01/2025 $7.59 $7.63 $7.59 $7.63 180,826
20/01/2025 $7.58 $7.61 $7.56 $7.60 7,245
17/01/2025 $7.62 $7.65 $7.59 $7.65 20,708
16/01/2025 $7.52 $7.57 $7.50 $7.49 14,212
15/01/2025 $7.42 $7.51 $7.41 $7.49 103,531
14/01/2025 $7.27 $7.34 $7.27 $7.32 1,519
13/01/2025 $7.19 $7.25 $7.17 $7.25 682
10/01/2025 $7.38 $7.38 $7.19 $7.19 212,088
09/01/2025 $7.42 $7.42 $7.38 $7.38 16
08/01/2025 $7.43 $7.43 $7.40 $7.41 13,842
07/01/2025 $7.40 $7.46 $7.37 $7.46 235
06/01/2025 $7.45 $7.49 $7.45 $7.49 19,256
03/01/2025 $7.47 $7.48 $7.45 $7.47 3,183
02/01/2025 $7.51 $7.53 $7.48 $7.48 2,258
01/01/2025 $7.55 $7.50 $7.21 $7.49 0
31/12/2024 $7.55 $7.50 $7.21 $7.49 0
30/12/2024 $7.55 $7.55 $7.44 $7.46 525
27/12/2024 $7.61 $7.61 $7.53 $7.53 5,070
26/12/2024 $7.47 $7.50 $7.21 $7.48 0
25/12/2024 $7.47 $7.50 $7.21 $7.48 0
24/12/2024 $7.47 $7.50 $7.21 $7.48 0
23/12/2024 $7.47 $7.47 $7.44 $7.44 1,910
20/12/2024 $7.35 $7.49 $7.35 $7.49 34,454
19/12/2024 $7.36 $7.40 $7.36 $7.40 4,797
18/12/2024 $7.59 $7.61 $7.51 $7.53 0
17/12/2024 $7.59 $7.64 $7.53 $7.56 0
16/12/2024 $7.59 $7.71 $7.60 $7.64 0
13/12/2024 $7.59 $7.69 $7.59 $7.69 96,723
12/12/2024 $7.62 $7.66 $7.62 $7.64 13,915
11/12/2024 $7.61 $7.63 $7.57 $7.57 467
10/12/2024 $7.73 $7.74 $7.65 $7.65 384
09/12/2024 $7.94 $7.91 $7.68 $7.75 0
06/12/2024 $7.94 $7.94 $7.86 $7.86 40,512
05/12/2024 $7.95 $8.01 $7.78 $8.00 0
04/12/2024 $7.95 $7.96 $7.90 $7.93 99,640
03/12/2024 $8.04 $8.04 $7.97 $7.97 5,050
02/12/2024 $8.16 $8.16 $8.05 $8.05 210
29/11/2024 $8.15 $8.16 $8.14 $8.14 22,709
28/11/2024 $8.14 $8.15 $8.14 $8.15 734
27/11/2024 $8.11 $8.15 $8.11 $8.05 1,618
26/11/2024 $8.05 $8.05 $8.05 $8.05 1,308
25/11/2024 $8.02 $8.05 $8.02 $8.02 5,643
22/11/2024 $7.86 $8.05 $7.45 $7.90 0
21/11/2024 $7.86 $7.91 $7.44 $7.90 0
20/11/2024 $7.86 $7.82 $7.66 $7.75 0
19/11/2024 $7.86 $7.86 $7.79 $7.81 186
18/11/2024 $7.79 $7.84 $7.79 $7.84 613
15/11/2024 $7.81 $7.82 $7.79 $7.79 20,618
14/11/2024 $7.81 $7.85 $7.79 $7.79 5,606
13/11/2024 $7.81 $7.83 $7.81 $7.81 10,828
12/11/2024 $7.84 $7.84 $7.78 $7.81 1,182
11/11/2024 $7.76 $7.82 $7.76 $7.82 394
08/11/2024 $7.68 $7.75 $7.68 $7.75 84
07/11/2024 $7.73 $7.73 $7.66 $7.66 787
06/11/2024 $7.67 $7.79 $7.67 $7.69 16,239
05/11/2024 $7.35 $7.36 $7.35 $7.36 186
04/11/2024 $7.36 $7.40 $7.35 $7.35 5,349
01/11/2024 $7.43 $7.49 $7.41 $7.44 15,764
31/10/2024 $7.56 $7.56 $7.51 $7.52 226
30/10/2024 $7.53 $7.58 $7.52 $7.55 24,082
29/10/2024 $7.60 $7.60 $7.55 $7.55 833
28/10/2024 $7.61 $7.61 $7.56 $7.61 3,955
25/10/2024 $7.70 $7.70 $7.53 $7.53 1,288
24/10/2024 $7.71 $7.71 $7.66 $7.68 1,505
23/10/2024 $7.74 $7.77 $7.66 $7.68 90,509
22/10/2024 $7.74 $7.78 $7.65 $7.71 4,191
21/10/2024 $7.78 $7.78 $7.77 $7.77 642
18/10/2024 $7.87 $7.87 $7.81 $7.83 5,298
17/10/2024 $7.76 $7.87 $7.76 $7.85 46,880
16/10/2024 $7.70 $7.74 $7.70 $7.74 1,886
15/10/2024 $7.73 $7.79 $7.73 $7.78 99,743
14/10/2024 $7.69 $7.69 $7.69 $7.69 40
11/10/2024 $7.60 $7.69 $7.60 $7.69 840
10/10/2024 $7.59 $7.60 $7.59 $7.60 17,158
09/10/2024 $7.49 $7.61 $7.48 $7.59 0
08/10/2024 $7.49 $7.51 $7.46 $7.51 10,724
07/10/2024 $7.70 $7.70 $7.52 $7.52 10,540

Market data

Select a section