Invesco Markets II IVZ US Insurance Ucits ETF ACC

(INSU)
Sector: n/a
$7.75
$0.09 1.16
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $6.82 $6.76 $6.67 $6.74 0
23/05/2024 $6.82 $6.86 $6.70 $6.76 0
22/05/2024 $6.82 $6.83 $6.81 $6.83 89,936
21/05/2024 $6.85 $6.84 $6.78 $6.84 1,243
20/05/2024 $6.85 $6.85 $6.85 $6.85 213,625
17/05/2024 $6.85 $6.86 $6.83 $6.86 6,872
16/05/2024 $6.84 $6.84 $6.81 $6.81 231,962
15/05/2024 $6.81 $6.81 $6.75 $6.75 1,469
14/05/2024 $6.79 $6.82 $6.74 $6.78 0
13/05/2024 $6.79 $6.83 $6.82 $6.82 7,764
10/05/2024 $6.79 $6.83 $6.79 $6.82 6,996