UK markets open in 18 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,322.87 -156.50 (-0.85%) CRUDE OIL
77.88 -0.50 (-0.64%) GOLD FUTURES
2,323.20 -1.00 (-0.04%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,028.17 -900.12 (-1.77%)
Invesco Dow Jones US Insurance UCITS ETF USD Acc (INSU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 03 May 2024 | 6.65 | 6.65 | 6.55 | 6.57 | 6.57 | 11,311 |
| 02 May 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 899 |
| 01 May 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 30 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 29 Apr 2024 | 6.52 | 6.52 | 6.52 | 6.55 | 6.55 | 3,561 |
| 26 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.50 | 6.50 | 5,583 |
| 25 Apr 2024 | 6.65 | 6.66 | 6.65 | 6.56 | 6.56 | 11,061 |
| 24 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 23 Apr 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 22 Apr 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 19 Apr 2024 | 6.45 | 6.48 | 6.45 | 6.59 | 6.59 | 14,245 |
| 18 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 17 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 16 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 15 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.52 | 6.52 | 3,000 |
| 12 Apr 2024 | 6.52 | 6.52 | 6.50 | 6.51 | 6.51 | 10,084 |
| 11 Apr 2024 | 6.56 | 6.56 | 6.53 | 6.54 | 6.54 | 2,934 |
| 10 Apr 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 09 Apr 2024 | 6.83 | 6.83 | 6.68 | 6.68 | 6.68 | 5,105 |
| 08 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 05 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 04 Apr 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 2,172 |
| 03 Apr 2024 | 6.83 | 6.86 | 6.83 | 6.82 | 6.82 | 83,660 |
| 02 Apr 2024 | 6.83 | 6.87 | 6.83 | 6.83 | 6.83 | 14,425 |
| 28 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 523 |
| 27 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.81 | 6.81 | 23,899 |
| 26 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.80 | 6.80 | 6,688 |
| 25 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 22 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 19 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 584 |
| 18 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.71 | 6.71 | 3,680 |
| 15 Mar 2024 | 6.64 | 6.68 | 6.64 | 6.67 | 6.67 | 5,063 |
| 14 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 13 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 3,401 |
| 12 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 10,483 |
| 11 Mar 2024 | 6.57 | 6.59 | 6.55 | 6.59 | 6.59 | 37,764 |
| 08 Mar 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 3,765 |
| 07 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 06 Mar 2024 | 6.51 | 6.53 | 6.50 | 6.56 | 6.56 | 120,165 |
| 05 Mar 2024 | 6.48 | 6.49 | 6.47 | 6.49 | 6.49 | 55,264 |
| 04 Mar 2024 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | 600,311 |
| 01 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 29 Feb 2024 | 6.51 | 6.52 | 6.48 | 6.49 | 6.49 | 678,903 |
| 28 Feb 2024 | 6.50 | 6.53 | 6.50 | 6.52 | 6.52 | 9,264,030 |
| 27 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 26 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 23 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 22 Feb 2024 | 6.41 | 6.42 | 6.41 | 6.43 | 6.43 | 30,000 |
| 21 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 20 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 19 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 16 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 15 Feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
| 14 Feb 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 13 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.28 | 6.28 | 10,000 |
| 12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 09 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 08 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 07 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 06 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 05 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 8,179 |
| 02 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 01 Feb 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 31 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 20,000 |
| 30 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 29 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 26 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 24 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.26 | 6.26 | 10,000 |
| 23 Jan 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 22 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 19 Jan 2024 | 6.08 | 6.08 | 6.05 | 6.10 | 6.10 | 30,710 |
| 18 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 17 Jan 2024 | 5.96 | 5.96 | 5.96 | 6.01 | 6.01 | 10,000 |
| 16 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 15 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 12 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 11 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 10 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 09 Jan 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 08 Jan 2024 | 5.95 | 5.95 | 5.95 | 5.93 | 5.93 | 350 |
| 05 Jan 2024 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 700 |
| 04 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 03 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.93 | 5.93 | 8,901 |
| 02 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 29 Dec 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 28 Dec 2023 | 5.84 | 5.87 | 5.84 | 5.85 | 5.85 | 109,564 |
| 27 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Dec 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 21 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 20 Dec 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 19 Dec 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 18 Dec 2023 | 5.77 | 5.79 | 5.77 | 5.78 | 5.78 | 33,895 |
| 15 Dec 2023 | 5.75 | 5.76 | 5.75 | 5.74 | 5.74 | 29,661 |
| 14 Dec 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 13 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 12 Dec 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.