Invesco MSCI Sustainable Future ETF (NY: ERTH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	40.25	40.25	39.40	39.46	5,574	-0.57(-1.41%)
Jun 27, 2024	39.90	40.12	39.79	40.02	15,773	+0.03(+0.07%)
Jun 26, 2024	39.98	40.01	39.77	40.00	6,902	+0.09(+0.22%)
Jun 25, 2024	40.03	40.03	39.80	39.91	10,546	-0.22(-0.55%)
Jun 24, 2024	40.05	40.64	40.05	40.13	6,961	+0.27(+0.69%)
Jun 21, 2024	40.04	40.06	39.73	39.85	14,562	-0.26(-0.64%)
Jun 20, 2024	40.53	40.53	40.04	40.11	8,838	-0.55(-1.36%)
Jun 18, 2024	40.59	40.83	40.50	40.66	36,133	-0.04(-0.09%)
Jun 17, 2024	40.64	40.74	40.31	40.70	7,952	-0.05(-0.12%)
Jun 14, 2024	41.20	41.22	40.72	40.75	6,863	-0.77(-1.86%)
Jun 13, 2024	42.02	42.05	41.45	41.52	7,935	-0.47(-1.13%)
Jun 12, 2024	42.19	42.59	41.98	42.00	14,080	+0.41(+1.00%)
Jun 11, 2024	41.53	41.60	41.16	41.58	6,817	-0.28(-0.68%)
Jun 10, 2024	41.35	41.98	41.35	41.87	8,024	+0.24(+0.56%)
Jun 07, 2024	42.02	42.09	41.57	41.63	21,287	-0.77(-1.81%)
Jun 06, 2024	42.32	42.49	42.19	42.40	7,542	-0.16(-0.37%)
Jun 05, 2024	42.39	42.63	42.21	42.56	6,740	+0.33(+0.77%)
Jun 04, 2024	42.37	42.37	42.15	42.23	4,131	-0.24(-0.57%)
Jun 03, 2024	42.71	42.84	42.36	42.47	11,308	+0.02(+0.06%)
May 31, 2024	42.55	42.80	42.08	42.45	3,821	-0.08(-0.19%)
May 30, 2024	42.06	42.62	42.06	42.53	10,835	+0.61(+1.46%)
May 29, 2024	42.13	42.13	41.92	41.92	3,301	-0.66(-1.55%)
May 28, 2024	42.77	42.83	42.49	42.58	7,433	+0.20(+0.47%)
May 24, 2024	41.73	42.42	41.73	42.38	4,642	+0.84(+2.02%)
May 23, 2024	42.34	42.34	41.41	41.54	6,889	-0.82(-1.94%)
May 22, 2024	41.71	42.58	41.71	42.36	14,072	+0.62(+1.48%)
May 21, 2024	41.39	41.74	41.39	41.74	7,724	+0.05(+0.13%)
May 20, 2024	41.94	41.94	41.61	41.69	10,135	-0.27(-0.65%)
May 17, 2024	41.94	42.22	41.91	41.96	4,493	-0.19(-0.45%)
May 16, 2024	42.41	42.41	42.12	42.15	7,727	-0.14(-0.33%)
May 15, 2024	42.67	42.67	42.01	42.29	8,895	+0.14(+0.33%)
May 14, 2024	42.13	42.20	41.85	42.15	5,693	+0.49(+1.18%)
May 13, 2024	41.46	41.91	41.46	41.66	9,526	+0.33(+0.81%)
May 10, 2024	41.86	41.97	41.31	41.32	8,574	-0.53(-1.28%)
May 09, 2024	41.53	41.91	41.52	41.86	7,645	+0.35(+0.85%)
May 08, 2024	41.47	41.56	41.20	41.50	8,259	-0.40(-0.95%)
May 07, 2024	42.16	42.17	41.81	41.90	10,845	-0.33(-0.79%)
May 06, 2024	42.15	42.39	39.53	42.23	27,081	+0.29(+0.70%)
May 03, 2024	41.81	42.26	41.72	41.94	6,297	+0.82(+1.99%)
May 02, 2024	40.84	41.15	40.73	41.12	8,061	+0.89(+2.20%)
May 01, 2024	40.26	40.98	40.14	40.24	9,103	+0.01(+0.04%)
Apr 30, 2024	40.73	40.73	40.22	40.22	6,942	-0.68(-1.66%)
Apr 29, 2024	40.75	41.01	40.68	40.90	4,780	+0.84(+2.11%)
Apr 26, 2024	39.89	40.26	39.89	40.06	7,571	+0.51(+1.29%)
Apr 25, 2024	39.29	39.61	38.83	39.55	6,823	-0.01(-0.02%)
Apr 24, 2024	39.74	39.91	39.36	39.56	8,318	-0.05(-0.14%)
Apr 23, 2024	39.16	39.75	39.16	39.61	15,237	+0.55(+1.42%)
Apr 22, 2024	38.74	39.27	38.61	39.06	15,144	+0.31(+0.79%)
Apr 19, 2024	38.96	39.09	38.69	38.75	54,210	-0.36(-0.92%)
Apr 18, 2024	39.20	39.43	39.09	39.11	4,145	-0.02(-0.06%)
Apr 17, 2024	39.27	39.33	38.98	39.14	11,506	+0.06(+0.14%)
Apr 16, 2024	39.32	39.32	38.99	39.08	6,597	-0.42(-1.06%)
Apr 15, 2024	40.44	40.44	39.50	39.50	7,350	-0.79(-1.96%)
Apr 12, 2024	40.86	40.86	40.19	40.29	7,620	-0.99(-2.41%)
Apr 11, 2024	41.48	41.48	40.85	41.28	9,509	+0.00(+0.00%)
Apr 10, 2024	41.50	41.50	41.11	41.28	26,864	-0.88(-2.08%)
Apr 09, 2024	41.83	42.23	41.83	42.16	5,182	+0.62(+1.48%)
Apr 08, 2024	41.30	41.64	41.30	41.54	6,030	+0.49(+1.20%)
Apr 05, 2024	40.97	41.20	40.91	41.05	8,620	+0.04(+0.09%)
Apr 04, 2024	41.57	41.97	41.00	41.01	6,671	-0.24(-0.58%)
Apr 03, 2024	40.91	41.35	40.86	41.25	6,098	+0.09(+0.23%)
Apr 02, 2024	41.44	41.44	41.09	41.15	17,892	-0.81(-1.93%)

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.