Invesco MSCI Sustainable Future ETF (NY: ERTH )

42.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.52 42.27 41.52 42.27 8,445 +0.83(+1.99%)
Mar 26, 2024 41.76 41.76 41.44 41.44 10,901 -0.22(-0.54%)
Mar 25, 2024 41.66 41.99 41.66 41.66 7,327 -0.09(-0.21%)
Mar 22, 2024 41.97 41.97 41.64 41.75 11,058 -0.30(-0.71%)
Mar 21, 2024 42.22 42.37 42.05 42.05 6,751 -0.18(-0.43%)
Mar 20, 2024 41.53 42.32 41.50 42.23 7,251 +0.78(+1.88%)
Mar 19, 2024 41.50 41.62 41.29 41.45 3,951 -0.05(-0.12%)
Mar 18, 2024 41.69 41.71 41.41 41.50 14,610 +0.06(+0.15%)
Mar 15, 2024 41.40 41.60 41.31 41.44 5,340 +0.03(+0.07%)
Mar 14, 2024 42.26 42.26 41.29 41.41 7,808 -0.89(-2.11%)
Mar 13, 2024 42.54 42.59 42.24 42.30 4,964 -0.52(-1.22%)
Mar 12, 2024 42.85 42.95 42.52 42.83 17,037 +0.10(+0.24%)
Mar 11, 2024 42.84 43.05 42.72 42.72 14,274 +0.04(+0.09%)
Mar 08, 2024 42.98 43.32 42.68 42.68 9,694 +0.03(+0.07%)
Mar 07, 2024 42.38 42.82 42.38 42.65 8,918 +0.48(+1.14%)
Mar 06, 2024 42.33 42.48 42.17 42.17 10,714 +0.33(+0.79%)
Mar 05, 2024 42.02 42.12 41.83 41.84 14,304 -0.45(-1.06%)
Mar 04, 2024 42.58 42.68 42.07 42.29 19,071 -0.68(-1.58%)
Mar 01, 2024 42.67 43.16 42.56 42.97 8,079 +0.36(+0.84%)
Feb 29, 2024 42.41 42.75 42.31 42.61 24,372 +0.55(+1.31%)
Feb 28, 2024 42.01 42.24 41.92 42.06 19,871 -0.15(-0.35%)
Feb 27, 2024 42.03 42.36 42.03 42.21 42,767 +0.48(+1.15%)
Feb 26, 2024 41.18 41.73 41.18 41.73 100,494 +0.49(+1.18%)
Feb 23, 2024 41.69 41.69 41.05 41.25 34,381 -0.46(-1.09%)
Feb 22, 2024 42.10 42.10 41.60 41.70 277,683 -0.32(-0.75%)
Feb 21, 2024 41.91 42.02 41.76 42.02 8,868 +0.07(+0.16%)
Feb 20, 2024 42.10 42.23 41.78 41.95 14,131 -0.59(-1.39%)
Feb 16, 2024 42.74 42.89 42.48 42.54 8,439 -0.12(-0.29%)
Feb 15, 2024 42.17 42.72 42.17 42.66 8,666 +0.70(+1.67%)
Feb 14, 2024 41.54 41.96 41.48 41.96 8,134 +0.85(+2.06%)
Feb 13, 2024 41.53 41.53 40.36 41.11 12,938 -1.33(-3.13%)
Feb 12, 2024 42.07 42.74 42.07 42.44 12,149 +0.50(+1.19%)
Feb 09, 2024 41.58 42.08 41.51 41.94 7,642 +0.35(+0.84%)
Feb 08, 2024 41.41 41.66 41.41 41.59 9,297 +0.13(+0.31%)
Feb 07, 2024 41.44 41.60 41.14 41.46 18,641 +0.58(+1.42%)
Feb 06, 2024 40.31 40.88 40.31 40.88 10,408 +0.71(+1.78%)
Feb 05, 2024 40.40 40.40 39.87 40.17 13,131 -0.80(-1.96%)
Feb 02, 2024 41.06 41.07 40.62 40.97 14,736 -0.51(-1.23%)
Feb 01, 2024 41.31 41.55 41.00 41.48 11,338 +0.45(+1.09%)
Jan 31, 2024 41.45 41.90 41.04 41.04 8,753 -0.38(-0.92%)
Jan 30, 2024 41.67 41.67 41.36 41.42 8,725 -0.37(-0.88%)
Jan 29, 2024 41.19 41.78 41.19 41.78 6,641 +0.41(+1.00%)
Jan 26, 2024 41.45 41.88 41.32 41.37 12,076 +0.01(+0.02%)
Jan 25, 2024 41.46 41.46 41.04 41.36 11,815 -0.29(-0.69%)
Jan 24, 2024 42.49 42.49 41.63 41.65 8,445 -0.28(-0.66%)
Jan 23, 2024 42.13 42.43 41.64 41.92 33,930 +0.23(+0.54%)
Jan 22, 2024 41.32 42.07 41.32 41.70 9,204 +0.31(+0.75%)
Jan 19, 2024 41.12 41.39 40.86 41.39 9,673 +0.01(+0.03%)
Jan 18, 2024 41.57 41.57 41.10 41.37 7,035 -0.03(-0.07%)
Jan 17, 2024 41.60 41.66 41.23 41.40 10,421 -0.98(-2.32%)
Jan 16, 2024 42.72 42.82 42.30 42.39 20,222 -1.25(-2.86%)
Jan 12, 2024 44.03 44.18 43.52 43.64 11,851 -0.35(-0.79%)
Jan 11, 2024 44.40 44.40 43.54 43.98 5,608 -0.29(-0.66%)
Jan 10, 2024 44.26 44.31 43.97 44.28 19,827 -0.04(-0.10%)
Jan 09, 2024 44.42 44.52 44.12 44.32 5,011 -0.48(-1.06%)
Jan 08, 2024 44.37 44.84 44.24 44.79 5,640 +0.27(+0.61%)
Jan 05, 2024 44.62 44.93 44.43 44.52 9,770 -0.28(-0.63%)
Jan 04, 2024 45.06 45.07 44.80 44.80 4,983 -0.39(-0.87%)
Jan 03, 2024 45.64 45.64 44.82 45.20 10,616 -0.94(-2.04%)
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.