Invesco MSCI Sustainable Future ETF (NY: ERTH )

41.47 -0.54 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 48.16 48.25 47.87 48.06 3,497 -0.20(-0.41%)
Aug 30, 2023 48.17 48.41 48.06 48.26 7,241 -0.15(-0.31%)
Aug 29, 2023 46.97 48.43 46.90 48.41 10,066 +1.34(+2.84%)
Aug 28, 2023 46.97 47.10 46.76 47.07 7,821 +0.48(+1.03%)
Aug 25, 2023 46.25 46.75 46.08 46.59 7,242 +0.46(+0.99%)
Aug 24, 2023 46.69 46.80 46.13 46.13 11,169 -0.56(-1.20%)
Aug 23, 2023 46.16 46.81 45.78 46.69 7,316 +0.51(+1.10%)
Aug 22, 2023 46.57 46.57 46.02 46.19 4,459 -0.14(-0.31%)
Aug 21, 2023 46.06 46.42 45.96 46.33 8,027 +0.18(+0.39%)
Aug 18, 2023 46.00 46.24 45.97 46.15 3,866 -0.40(-0.85%)
Aug 17, 2023 47.22 47.29 46.54 46.55 6,724 -0.47(-1.01%)
Aug 16, 2023 47.17 47.45 47.02 47.02 11,693 -0.48(-1.02%)
Aug 15, 2023 48.10 48.14 47.51 47.51 6,686 -1.00(-2.07%)
Aug 14, 2023 48.13 48.51 48.03 48.51 4,529 -0.15(-0.30%)
Aug 11, 2023 48.69 48.69 47.71 48.66 11,241 -0.58(-1.19%)
Aug 10, 2023 49.60 49.83 49.13 49.24 10,776 -0.14(-0.28%)
Aug 09, 2023 49.82 49.82 49.34 49.38 3,232 -0.33(-0.66%)
Aug 08, 2023 49.64 49.71 49.14 49.71 22,396 -0.54(-1.07%)
Aug 07, 2023 50.41 50.41 49.79 50.24 6,169 -0.05(-0.10%)
Aug 04, 2023 50.88 51.03 50.20 50.29 6,096 -0.42(-0.83%)
Aug 03, 2023 50.42 50.93 50.42 50.71 4,685 +0.29(+0.57%)
Aug 02, 2023 50.81 50.81 50.14 50.42 8,360 -1.31(-2.52%)
Aug 01, 2023 51.81 51.81 51.54 51.73 9,763 -0.55(-1.05%)
Jul 31, 2023 52.13 52.42 52.05 52.28 6,836 -0.02(-0.03%)
Jul 28, 2023 51.71 52.30 51.55 52.30 10,300 +1.36(+2.67%)
Jul 27, 2023 52.19 52.19 50.94 50.94 7,933 -1.35(-2.57%)
Jul 26, 2023 51.19 52.32 51.19 52.28 37,515 +0.84(+1.63%)
Jul 25, 2023 51.57 51.83 51.44 51.44 13,702 -0.02(-0.04%)
Jul 24, 2023 50.85 51.65 50.85 51.46 12,297 +0.72(+1.41%)
Jul 21, 2023 51.02 51.02 50.75 50.75 13,859 -0.12(-0.23%)
Jul 20, 2023 51.48 51.48 50.81 50.87 9,341 -0.89(-1.72%)
Jul 19, 2023 51.65 52.04 51.63 51.76 6,144 +0.29(+0.57%)
Jul 18, 2023 51.82 51.86 51.31 51.46 5,049 -0.04(-0.08%)
Jul 17, 2023 50.53 51.56 50.53 51.51 10,922 +0.84(+1.66%)
Jul 14, 2023 50.98 51.04 50.49 50.66 11,890 -0.61(-1.18%)
Jul 13, 2023 51.05 51.27 51.03 51.27 3,150 +0.43(+0.85%)
Jul 12, 2023 50.64 51.01 50.59 50.84 11,948 +0.91(+1.82%)
Jul 11, 2023 49.63 49.93 49.46 49.93 14,327 +0.58(+1.17%)
Jul 10, 2023 48.62 49.36 48.44 49.36 14,762 +0.51(+1.05%)
Jul 07, 2023 48.42 49.16 48.42 48.84 178,078 +0.85(+1.76%)
Jul 06, 2023 48.52 48.52 47.68 48.00 16,954 -0.98(-1.99%)
Jul 05, 2023 49.31 49.31 48.74 48.97 21,674 -0.48(-0.97%)
Jul 03, 2023 49.06 49.73 49.06 49.45 6,599 +0.84(+1.73%)
Jun 30, 2023 48.26 48.66 48.26 48.61 11,762 +0.88(+1.84%)
Jun 29, 2023 47.46 47.73 47.46 47.73 3,897 +0.03(+0.06%)
Jun 28, 2023 47.41 47.76 47.25 47.70 14,134 +0.31(+0.65%)
Jun 27, 2023 46.87 47.40 46.82 47.40 14,585 +0.72(+1.55%)
Jun 26, 2023 46.58 47.16 46.57 46.67 6,543 +0.15(+0.31%)
Jun 23, 2023 46.97 46.97 46.44 46.53 10,900 -0.99(-2.08%)
Jun 22, 2023 47.26 47.81 47.26 47.52 9,986 -0.30(-0.62%)
Jun 21, 2023 48.21 48.21 47.74 47.81 4,492 -0.44(-0.90%)
Jun 20, 2023 48.55 48.55 47.96 48.25 249,679 -0.75(-1.52%)
Jun 16, 2023 49.35 49.40 48.99 48.99 37,982 -0.21(-0.43%)
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.