Skip to main content

Invesco MSCI Sustainable Future ETF (NY: ERTH )

39.97 +0.06 (+0.15%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 64.59 65.11 64.59 64.81 15,054 +0.10(+0.15%)
Dec 30, 2021 63.56 65.01 63.56 64.71 33,729 +1.12(+1.76%)
Dec 29, 2021 63.91 63.92 63.10 63.59 22,735 -0.04(-0.06%)
Dec 28, 2021 64.14 64.14 63.57 63.63 29,336 -0.35(-0.55%)
Dec 27, 2021 64.05 64.20 63.76 63.98 43,674 +0.04(+0.06%)
Dec 23, 2021 63.26 64.05 63.20 63.94 286,732 +0.66(+1.04%)
Dec 22, 2021 62.43 64.08 62.40 63.28 46,283 +0.74(+1.18%)
Dec 21, 2021 61.72 62.71 61.72 62.55 31,773 +1.79(+2.94%)
Dec 20, 2021 61.20 61.29 60.54 60.76 40,127 -2.11(-3.35%)
Dec 17, 2021 62.39 63.26 62.01 62.86 33,740 -0.30(-0.48%)
Dec 16, 2021 64.30 64.60 62.88 63.16 30,475 -0.65(-1.02%)
Dec 15, 2021 62.64 63.89 60.92 63.82 46,042 +0.43(+0.67%)
Dec 14, 2021 63.77 63.88 63.00 63.39 28,761 -1.22(-1.89%)
Dec 13, 2021 65.30 65.55 64.44 64.61 30,160 -0.67(-1.03%)
Dec 10, 2021 65.68 66.03 65.02 65.28 25,320 -0.18(-0.28%)
Dec 09, 2021 66.55 66.81 65.40 65.47 20,157 -1.31(-1.96%)
Dec 08, 2021 66.51 66.91 66.27 66.78 14,510 +0.27(+0.41%)
Dec 07, 2021 65.99 66.61 65.99 66.51 21,547 +1.77(+2.73%)
Dec 06, 2021 64.42 65.52 63.32 64.74 39,064 +0.63(+0.98%)
Dec 03, 2021 66.57 66.57 63.89 64.11 27,922 -2.23(-3.37%)
Dec 02, 2021 66.33 66.95 65.79 66.34 28,397 -0.17(-0.25%)
Dec 01, 2021 68.41 68.80 66.32 66.51 19,759 -1.47(-2.16%)
Nov 30, 2021 68.62 69.15 67.14 67.97 45,905 -0.54(-0.79%)
Nov 29, 2021 68.55 68.81 67.87 68.52 15,843 +0.75(+1.10%)
Nov 26, 2021 68.09 68.43 67.56 67.77 14,732 -1.48(-2.14%)
Nov 24, 2021 68.65 69.35 68.22 69.25 33,880 +0.13(+0.19%)
Nov 23, 2021 69.52 70.26 68.23 69.12 10,637 -0.24(-0.35%)
Nov 22, 2021 70.14 71.02 69.27 69.36 23,459 -0.35(-0.50%)
Nov 19, 2021 68.83 69.90 68.83 69.71 20,117 +0.69(+0.99%)
Nov 18, 2021 69.62 69.02 68.89 69.02 21,114 -0.60(-0.86%)
Nov 17, 2021 69.73 69.99 69.46 69.62 14,765 -0.10(-0.14%)
Nov 16, 2021 69.30 69.74 69.16 69.72 32,549 +0.55(+0.79%)
Nov 15, 2021 69.93 69.93 68.89 69.18 20,065 -0.78(-1.12%)
Nov 12, 2021 70.21 70.21 69.68 69.96 23,685 +0.01(+0.01%)
Nov 11, 2021 68.90 70.04 68.87 69.95 36,708 +1.47(+2.14%)
Nov 10, 2021 68.71 68.49 37,846 -0.61(-0.88%)
Nov 09, 2021 70.44 70.48 68.99 69.10 49,716 -1.59(-2.24%)
Nov 08, 2021 70.65 70.93 70.27 70.68 46,711 +0.88(+1.25%)
Nov 05, 2021 70.43 70.49 69.43 69.81 31,367 -0.54(-0.77%)
Nov 04, 2021 70.06 70.65 70.06 70.35 223,872 +0.30(+0.42%)
Nov 03, 2021 69.70 70.06 69.08 70.06 15,777 -0.29(-0.42%)
Nov 02, 2021 71.45 71.45 69.92 70.35 20,570 -1.08(-1.51%)
Nov 01, 2021 70.41 71.45 70.20 71.42 38,285 +1.39(+1.99%)
Oct 29, 2021 69.96 70.11 69.65 70.03 6,653 +0.17(+0.25%)
Oct 28, 2021 68.89 70.11 68.89 69.86 15,790 +1.85(+2.71%)
Oct 27, 2021 68.37 69.16 67.95 68.01 29,626 +0.71(+1.05%)
Oct 26, 2021 68.18 67.30 28,849 -0.63(-0.93%)
Oct 25, 2021 66.56 68.12 66.56 67.93 20,806 +1.34(+2.01%)
Oct 22, 2021 66.96 67.05 66.13 66.59 33,056 -0.08(-0.12%)
Oct 21, 2021 66.13 66.89 66.09 66.67 13,473 +0.21(+0.32%)
Oct 20, 2021 66.34 66.60 66.07 66.46 8,310 +0.46(+0.69%)
Oct 19, 2021 65.46 66.38 65.46 66.00 18,677 +0.61(+0.94%)
Oct 18, 2021 64.68 65.54 64.68 65.39 17,264 +0.29(+0.45%)
Oct 15, 2021 64.77 65.49 64.69 65.10 16,677 +0.72(+1.12%)
Oct 14, 2021 64.86 64.86 63.98 64.38 12,962 +0.30(+0.47%)
Oct 13, 2021 63.22 64.11 63.22 64.07 21,594 +1.63(+2.61%)
Oct 12, 2021 61.72 62.69 61.72 62.44 9,315 +1.06(+1.73%)
Oct 11, 2021 61.26 61.96 61.26 61.38 7,393 +0.31(+0.51%)
Oct 08, 2021 61.49 61.54 61.07 61.07 33,279 -0.57(-0.93%)
Oct 07, 2021 61.06 61.89 61.06 61.64 9,212 +1.12(+1.85%)
Oct 06, 2021 59.87 60.73 59.55 60.52 7,675 +0.08(+0.13%)
Oct 05, 2021 60.43 60.77 60.43 60.45 8,029 +0.18(+0.31%)
Oct 04, 2021 61.56 61.56 60.11 60.26 16,457 -1.58(-2.56%)
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.