Invesco US Large Cap Core ESG ETF (NY: IVLC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 13.45 13.50 13.42 13.44 4,867 +0.02(+0.17%)
May 27, 2021 13.45 13.45 13.42 13.42 549 -0.01(-0.05%)
May 26, 2021 13.44 13.46 13.42 13.43 2,206 -0.00(-0.01%)
May 25, 2021 13.45 13.49 13.43 13.43 2,951 -0.01(-0.09%)
May 24, 2021 13.45 13.48 13.44 13.44 2,808 +0.11(+0.84%)
May 21, 2021 13.40 13.40 13.32 13.33 2,603 -0.02(-0.15%)
May 20, 2021 13.30 13.39 13.30 13.35 2,472 +0.14(+1.07%)
May 19, 2021 13.09 13.21 13.09 13.21 588 -0.04(-0.29%)
May 18, 2021 13.33 13.34 13.25 13.25 6,341 -0.11(-0.85%)
May 17, 2021 13.43 13.43 13.34 13.36 1,419 -0.05(-0.34%)
May 14, 2021 13.32 13.41 13.32 13.41 1,739 +0.17(+1.29%)
May 13, 2021 13.22 13.25 13.17 13.24 1,016 +0.19(+1.44%)
May 12, 2021 13.30 13.30 13.05 13.05 2,354 -0.29(-2.19%)
May 11, 2021 14.04 14.04 13.30 13.34 1,522 -0.12(-0.93%)
May 10, 2021 13.67 13.67 13.46 13.46 2,659 -0.14(-1.05%)
May 07, 2021 13.52 13.63 13.52 13.61 1,232 +0.12(+0.87%)
May 06, 2021 13.40 13.49 13.40 13.49 372,634 +0.11(+0.84%)
May 05, 2021 13.39 13.40 13.38 13.38 591 +0.01(+0.09%)
May 04, 2021 13.33 13.36 13.33 13.36 1,144 -0.09(-0.64%)
May 03, 2021 13.50 13.51 13.45 13.45 1,897 +0.04(+0.30%)
Apr 30, 2021 13.43 13.44 13.40 13.41 1,000 -0.04(-0.33%)
Apr 29, 2021 13.43 13.46 13.39 13.45 4,089 +0.05(+0.41%)
Apr 28, 2021 13.42 13.42 13.40 13.40 516 -0.03(-0.22%)
Apr 27, 2021 13.41 13.43 13.40 13.43 1,078 +0.02(+0.18%)
Apr 26, 2021 13.41 13.41 13.40 13.41 1,739 +0.02(+0.12%)
Apr 23, 2021 13.40 13.40 13.39 13.39 200 +0.15(+1.15%)
Apr 22, 2021 13.34 13.34 13.24 13.24 1,345 -0.10(-0.72%)
Apr 21, 2021 13.19 13.34 13.19 13.33 2,551 +0.11(+0.84%)
Apr 20, 2021 13.26 13.26 13.22 13.22 553 -0.08(-0.57%)
Apr 19, 2021 13.42 13.42 13.29 13.30 6,454 -0.06(-0.46%)
Apr 16, 2021 13.36 13.36 13.36 13.36 500 +0.06(+0.45%)
Apr 15, 2021 13.26 13.30 13.26 13.30 834 +0.16(+1.18%)
Apr 14, 2021 13.25 13.25 13.14 13.14 756 -0.06(-0.42%)
Apr 13, 2021 13.18 13.20 13.17 13.20 1,528 +0.02(+0.14%)
Apr 12, 2021 13.23 13.23 13.16 13.18 4,960 -0.04(-0.33%)
Apr 09, 2021 13.15 13.22 13.15 13.22 3,800 +0.13(+1.02%)
Apr 08, 2021 13.09 13.09 13.09 13.09 107 +0.03(+0.26%)
Apr 07, 2021 13.04 13.06 13.04 13.06 1,043 +0.05(+0.37%)
Apr 06, 2021 13.06 13.06 13.01 13.01 1,645 -0.05(-0.35%)
Apr 05, 2021 12.99 13.07 12.95 13.05 1,521 +0.18(+1.40%)
Apr 01, 2021 12.81 12.87 12.81 12.87 2,100 +0.13(+1.04%)
Mar 31, 2021 12.75 12.75 12.74 12.74 650 +0.11(+0.86%)
Mar 30, 2021 12.66 12.70 12.63 12.63 434 -0.09(-0.69%)
Mar 29, 2021 12.70 12.72 12.70 12.72 640 +0.02(+0.15%)
Mar 26, 2021 12.59 12.70 12.59 12.70 1,700 +0.18(+1.45%)
Mar 25, 2021 12.52 12.52 12.43 12.52 175 +0.07(+0.59%)
Mar 24, 2021 12.54 12.54 12.45 12.45 177 -0.03(-0.21%)
Mar 23, 2021 12.55 12.55 12.47 12.47 367 -0.12(-0.94%)
Mar 22, 2021 12.58 12.59 12.58 12.59 400 +0.10(+0.81%)
Mar 19, 2021 12.49 12.49 12.49 12.49 100 -0.01(-0.07%)
Mar 18, 2021 12.50 12.50 12.50 12.50 127 -0.15(-1.22%)
Mar 17, 2021 12.68 12.68 12.65 12.65 2,025 +0.02(+0.12%)
Mar 16, 2021 12.68 12.68 12.64 12.64 1,286 +0.01(+0.08%)
Mar 15, 2021 12.63 12.63 12.63 12.63 78 +0.06(+0.49%)
Mar 12, 2021 12.56 12.56 12.56 12.56 200 +0.00(+0.03%)
Mar 11, 2021 12.56 12.56 12.56 12.56 55 +0.14(+1.14%)
Mar 10, 2021 12.45 12.45 12.42 12.42 290 +0.03(+0.23%)
Mar 09, 2021 12.39 12.39 12.39 12.39 129 +0.17(+1.39%)
Mar 08, 2021 12.37 12.37 12.22 12.22 468 -0.06(-0.46%)
Mar 05, 2021 12.03 12.28 11.97 12.28 600 +0.28(+2.38%)
Mar 04, 2021 12.10 12.18 11.92 11.99 1,117 -0.17(-1.37%)
Mar 03, 2021 12.27 12.27 12.16 12.16 358 -0.16(-1.27%)
Mar 02, 2021 12.31 12.31 12.31 12.31 60 -0.09(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.