Invesco Markets II IVZ US Insurance Ucits ETF ACC
(INSU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$7.53
|
$7.65
|
$7.53
|
$7.65
|
10,150
|
|
03/10/2024
|
$7.57
|
$7.63
|
$7.46
|
$7.54
|
0
|
|
02/10/2024
|
$7.57
|
$7.66
|
$7.54
|
$7.63
|
0
|
|
01/10/2024
|
$7.57
|
$7.69
|
$7.54
|
$7.62
|
0
|
|
30/09/2024
|
$7.57
|
$7.58
|
$7.56
|
$7.58
|
76
|
|
27/09/2024
|
$7.56
|
$7.64
|
$7.56
|
$7.63
|
4,225
|
|
26/09/2024
|
$7.60
|
$7.61
|
$7.58
|
$7.61
|
206,978
|
|
25/09/2024
|
$7.63
|
$7.63
|
$7.61
|
$7.61
|
50
|
|
24/09/2024
|
$7.66
|
$7.66
|
$7.62
|
$7.62
|
101
|
|
23/09/2024
|
$7.62
|
$7.67
|
$7.57
|
$7.65
|
0
|
|
20/09/2024
|
$7.62
|
$7.62
|
$7.57
|
$7.61
|
0
|
|
19/09/2024
|
$7.62
|
$7.64
|
$7.58
|
$7.58
|
21,475
|
|
18/09/2024
|
$7.61
|
$7.62
|
$7.53
|
$7.61
|
0
|
|
17/09/2024
|
$7.61
|
$7.69
|
$7.54
|
$7.61
|
0
|
|
16/09/2024
|
$7.61
|
$7.61
|
$7.58
|
$7.58
|
400
|
|
13/09/2024
|
$7.44
|
$7.49
|
$7.44
|
$7.38
|
47,927
|
|
12/09/2024
|
$7.39
|
$7.39
|
$7.38
|
$7.30
|
20
|
|
11/09/2024
|
$7.50
|
$7.45
|
$7.22
|
$7.45
|
0
|
|
10/09/2024
|
$7.50
|
$7.50
|
$7.45
|
$7.45
|
290
|
|
09/09/2024
|
$7.47
|
$7.47
|
$7.46
|
$7.46
|
550
|
|
06/09/2024
|
$7.53
|
$7.53
|
$7.43
|
$7.43
|
1
|
|
05/09/2024
|
$7.57
|
$7.61
|
$7.45
|
$7.45
|
165,570
|
|
04/09/2024
|
$7.57
|
$7.57
|
$7.57
|
$7.57
|
985
|
|
03/09/2024
|
$7.55
|
$7.57
|
$7.53
|
$7.57
|
8,785
|
|
02/09/2024
|
$7.53
|
$7.62
|
$7.49
|
$7.49
|
0
|
|
30/08/2024
|
$7.53
|
$7.53
|
$7.49
|
$7.49
|
444
|
|
29/08/2024
|
$7.42
|
$7.47
|
$7.42
|
$7.47
|
3,735
|
|
28/08/2024
|
$7.31
|
$7.49
|
$7.35
|
$7.43
|
0
|
|
27/08/2024
|
$7.31
|
$7.35
|
$7.31
|
$7.35
|
899
|
|
26/08/2024
|
$7.23
|
$7.20
|
$7.20
|
$7.20
|
178,199
|
|
23/08/2024
|
$7.23
|
$7.20
|
$7.20
|
$7.20
|
178,199
|
|
22/08/2024
|
$7.23
|
$7.20
|
$7.20
|
$7.20
|
178,199
|
|
21/08/2024
|
$7.23
|
$7.28
|
$7.14
|
$7.17
|
0
|
|
20/08/2024
|
$7.23
|
$7.23
|
$7.19
|
$7.19
|
2,118
|
|
19/08/2024
|
$7.17
|
$7.19
|
$7.17
|
$7.18
|
374
|
|
16/08/2024
|
$7.11
|
$7.19
|
$7.09
|
$7.16
|
0
|
|
15/08/2024
|
$7.11
|
$7.13
|
$7.11
|
$7.13
|
9,575
|
|
14/08/2024
|
$6.89
|
$7.14
|
$6.91
|
$7.05
|
0
|
|
13/08/2024
|
$6.89
|
$6.95
|
$6.84
|
$6.91
|
0
|
|
12/08/2024
|
$6.89
|
$6.97
|
$6.86
|
$6.93
|
0
|
|
09/08/2024
|
$6.89
|
$6.89
|
$6.89
|
$6.89
|
100
|
|
08/08/2024
|
$6.78
|
$6.87
|
$6.76
|
$6.87
|
6,211
|
|
07/08/2024
|
$6.83
|
$6.88
|
$6.83
|
$6.88
|
10,000
|
|
06/08/2024
|
$6.78
|
$6.81
|
$6.77
|
$6.77
|
59,195
|
|
05/08/2024
|
$6.91
|
$6.93
|
$6.70
|
$6.70
|
255,559
|
|
02/08/2024
|
$7.03
|
$7.05
|
$6.86
|
$6.86
|
29,209
|
|
01/08/2024
|
$7.09
|
$7.10
|
$7.01
|
$7.01
|
77,426
|
|
31/07/2024
|
$7.14
|
$7.14
|
$7.10
|
$7.10
|
19,312
|
|
30/07/2024
|
$7.06
|
$7.15
|
$7.06
|
$7.11
|
24,524
|
|
29/07/2024
|
$7.01
|
$7.02
|
$6.99
|
$7.00
|
228,380
|
|
26/07/2024
|
$6.84
|
$7.00
|
$6.85
|
$6.91
|
0
|
|
25/07/2024
|
$6.84
|
$6.91
|
$6.83
|
$6.91
|
70,595
|
|
24/07/2024
|
$6.84
|
$6.92
|
$6.79
|
$6.86
|
0
|
|
23/07/2024
|
$6.84
|
$6.90
|
$6.79
|
$6.86
|
0
|
|
22/07/2024
|
$6.84
|
$6.87
|
$6.84
|
$6.87
|
10,000
|
|
19/07/2024
|
$7.02
|
$7.02
|
$6.87
|
$6.86
|
39,134
|
|
18/07/2024
|
$6.91
|
$7.14
|
$6.97
|
$7.14
|
0
|
|
17/07/2024
|
$6.91
|
$7.03
|
$6.91
|
$7.03
|
10,725
|
|
16/07/2024
|
$6.92
|
$6.92
|
$6.90
|
$6.90
|
3,471
|
|
15/07/2024
|
$6.67
|
$6.89
|
$6.80
|
$6.88
|
0
|
|
12/07/2024
|
$6.67
|
$6.82
|
$6.74
|
$6.81
|
0
|
|
11/07/2024
|
$6.67
|
$6.74
|
$6.67
|
$6.74
|
10,000
|
|
10/07/2024
|
$6.61
|
$6.65
|
$6.57
|
$6.65
|
0
|
|
09/07/2024
|
$6.61
|
$6.64
|
$6.61
|
$6.64
|
179
|
|
08/07/2024
|
$6.66
|
$6.66
|
$6.53
|
$6.62
|
0
|
|
05/07/2024
|
$6.66
|
$6.56
|
$6.56
|
$6.56
|
238,975
|
|
04/07/2024
|
$6.66
|
$6.65
|
$6.56
|
$6.63
|
0
|
|
03/07/2024
|
$6.66
|
$6.73
|
$6.54
|
$6.62
|
0
|
|
02/07/2024
|
$6.66
|
$6.64
|
$6.55
|
$6.63
|
0
|
|
01/07/2024
|
$6.66
|
$6.67
|
$6.63
|
$6.63
|
13,392
|
|
28/06/2024
|
$6.66
|
$6.66
|
$6.64
|
$6.66
|
10,208,860
|
|
27/06/2024
|
$6.66
|
$6.66
|
$6.64
|
$6.66
|
10,790
|
|
26/06/2024
|
$6.66
|
$6.69
|
$6.60
|
$6.60
|
248,410
|
|
25/06/2024
|
$6.79
|
$6.79
|
$6.73
|
$6.73
|
23,014
|
|
24/06/2024
|
$6.80
|
$6.80
|
$6.80
|
$6.80
|
111
|
|
21/06/2024
|
$6.74
|
$6.74
|
$6.69
|
$6.69
|
87,953
|
|
20/06/2024
|
$6.67
|
$6.70
|
$6.66
|
$6.70
|
182,945
|
|
19/06/2024
|
$6.60
|
$6.67
|
$6.58
|
$6.65
|
0
|
|
18/06/2024
|
$6.60
|
$6.66
|
$6.60
|
$6.66
|
2,462
|
|
17/06/2024
|
$6.57
|
$6.58
|
$6.49
|
$6.57
|
0
|
|
14/06/2024
|
$6.57
|
$6.57
|
$6.47
|
$6.54
|
0
|
|
13/06/2024
|
$6.57
|
$6.57
|
$6.53
|
$6.54
|
36,483
|
|
12/06/2024
|
$6.63
|
$6.63
|
$6.61
|
$6.61
|
10,357
|
|
11/06/2024
|
$6.72
|
$6.72
|
$6.62
|
$6.63
|
20,315
|
|
10/06/2024
|
$6.72
|
$6.68
|
$6.68
|
$6.68
|
141,234
|
|
07/06/2024
|
$6.72
|
$6.76
|
$6.72
|
$6.76
|
6,000
|
|
06/06/2024
|
$6.72
|
$6.73
|
$6.72
|
$6.73
|
10,000
|
|
05/06/2024
|
$6.72
|
$6.75
|
$6.70
|
$6.70
|
4,625
|
|
04/06/2024
|
$6.72
|
$6.83
|
$6.65
|
$6.72
|
0
|
|
03/06/2024
|
$6.72
|
$6.84
|
$6.74
|
$6.74
|
54,315
|
|
31/05/2024
|
$6.72
|
$6.79
|
$6.72
|
$6.73
|
150
|
|
30/05/2024
|
$6.65
|
$6.73
|
$6.65
|
$6.73
|
5,589
|
|
29/05/2024
|
$6.66
|
$6.68
|
$6.65
|
$6.65
|
31,635
|
|
28/05/2024
|
$6.75
|
$6.75
|
$6.71
|
$6.72
|
330,782
|
|
27/05/2024
|
$6.82
|
$6.76
|
$6.67
|
$6.74
|
0
|