Invesco Solar Energy UCITS ETF - ISUN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.94	22.57	22.57	22.94	22.57	10,067
September 25, 2025	22.67	22.44	22.44	22.67	22.44	1,967
September 24, 2025	22.52	22.91	22.91	22.91	22.42	3,593
September 23, 2025	23.02	22.6	22.6	23.02	22.6	19,223
September 22, 2025	22.49	22.69	22.69	22.69	22.32	904
September 19, 2025	22.4	22.52	22.52	22.52	22.4	547
September 18, 2025	22.53	22.24	22.24	22.6	22.23	3,846
September 17, 2025	22.49	22.56	22.56	22.56	22.48	572
September 16, 2025	22.29	22.32	22.32	22.43	22.29	16,109
September 15, 2025	21.92	21.94	21.94	21.98	21.92	4,182
September 12, 2025	21.78	21.78	21.78	21.78	21.78	134
September 11, 2025	21.9	22.16	22.16	22.16	21.9	38
September 10, 2025	22	21.98	21.98	22	21.9	14,672
September 09, 2025	22.51	22.21	22.21	22.51	22.21	657
September 08, 2025	23.03	22.73	22.73	23.05	22.73	111
September 05, 2025	22.5	22.79	22.79	22.79	22.5	3,546
September 04, 2025	21.94	21.92	21.92	21.94	21.8	15,734
September 03, 2025	21.76	21.76	21.76	21.76	21.76	0
September 02, 2025	21.78	21.39	21.39	21.78	21.39	9,609
September 01, 2025	21.86	21.74	21.74	21.86	21.72	1,370
August 29, 2025	21.99	21.74	21.74	21.99	21.74	16,410
August 28, 2025	21.64	21.77	21.77	21.77	21.64	1,194
August 27, 2025	21.77	21.63	21.63	21.77	21.63	105
August 26, 2025	21.86	21.98	21.98	22.14	21.68	23,442
August 22, 2025	21.61	21.6	21.6	21.67	21.6	135
August 21, 2025	21.2	20.76	20.76	21.2	20.72	5,419
August 20, 2025	21.51	21.48	21.48	21.51	21.44	17,636
August 19, 2025	21.65	21.71	21.71	21.71	21.64	3,374
August 18, 2025	21.81	21.59	21.59	21.81	21.59	2,000
August 15, 2025	19.92	19.92	19.92	19.92	19.92	0
August 14, 2025	19.56	19	19	19.56	18.97	3,579
August 13, 2025	19.33	19.65	19.65	19.71	19.33	18,401
August 12, 2025	19.42	19.42	19.42	19.42	19.42	0
August 11, 2025	19.5	19.23	19.23	19.65	19.23	451
August 08, 2025	19.31	19.31	19.31	19.31	19.31	0
August 07, 2025	19.06	19.26	19.26	19.4	19.06	11,018
August 06, 2025	19.02	19.02	19.02	19.02	19.02	0
August 05, 2025	19.15	19.13	19.13	19.15	19.13	8
August 04, 2025	19.41	19.2	19.2	19.41	19.2	29
August 01, 2025	19.19	19.19	19.19	19.19	19.19	0
July 31, 2025	19.3	19.3	19.3	19.3	19.3	0
July 30, 2025	20.1	19.67	19.67	20.28	19.67	19,974
July 29, 2025	20.34	20.11	20.11	20.36	20.11	1,750
July 28, 2025	20.29	20.27	20.27	20.29	20.27	593
July 25, 2025	20.38	20.38	20.38	20.38	20.38	0
July 24, 2025	20.81	20.57	20.57	20.84	20.57	34,234
July 23, 2025	20.74	20.41	20.41	20.89	20.41	12,285
July 22, 2025	20.38	20.74	20.74	20.74	20.38	23,665
July 21, 2025	19.98	20.13	20.13	20.13	19.97	276
July 18, 2025	19.83	19.84	19.84	19.88	19.8	9,728
July 17, 2025	20.02	20.02	20.02	20.02	20.02	0
July 16, 2025	20.05	19.78	19.78	20.05	19.77	2,769
July 15, 2025	20.16	20.16	20.16	20.16	20.16	0
July 14, 2025	19.97	19.99	19.99	20.23	19.97	582
July 11, 2025	20.01	20.01	20.01	20.01	20.01	0
July 10, 2025	20.32	20.32	20.32	20.32	20.32	0
July 09, 2025	19.87	19.92	19.92	19.98	19.83	1,806
July 08, 2025	20.53	19.92	19.92	20.53	19.92	109,044
July 07, 2025	20.27	20.2	20.2	20.27	20.1	149
July 04, 2025	20.33	20.21	20.21	20.33	20.18	7,107

Invesco Solar Energy UCITS ETF (ISUN.L) LSE