Invesco MSCI USA ESG Universal
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Mar 2020 |
USD |
43.535 |
43.6875 |
43.535 |
43.6875 |
43.6875 |
+0.425 (+0.98%)
|
140 |
| 3 Mar 2020 |
USD |
43.865 |
44.36 |
43.2625 |
43.2625 |
43.2625 |
+0.307 (+0.72%)
|
1,512 |
| 2 Mar 2020 |
USD |
42.955 |
42.955 |
42.955 |
42.955 |
42.955 |
+1.445 (+3.48%)
|
0 |
| 28 Feb 2020 |
USD |
41.84 |
41.84 |
41.14 |
41.51 |
41.51 |
-1.988 (-4.57%)
|
377 |
| 27 Feb 2020 |
USD |
44.215 |
44.215 |
43.43 |
43.4975 |
43.4975 |
-1.745 (-3.86%)
|
438 |
| 26 Feb 2020 |
USD |
44.78 |
45.265 |
44.78 |
45.2425 |
45.2425 |
-0.11 (-0.24%)
|
663 |
| 25 Feb 2020 |
USD |
46.205 |
46.205 |
45.3525 |
45.3525 |
45.3525 |
-0.765 (-1.66%)
|
1,368 |
| 24 Feb 2020 |
USD |
46.51 |
46.51 |
46.1175 |
46.1175 |
46.1175 |
-1.455 (-3.06%)
|
198 |
| 21 Feb 2020 |
USD |
47.8 |
47.82 |
47.5725 |
47.5725 |
47.5725 |
-0.225 (-0.47%)
|
2,428 |
| 20 Feb 2020 |
USD |
48.15 |
48.15 |
47.7975 |
47.7975 |
47.7975 |
-0.415 (-0.86%)
|
460 |
| 19 Feb 2020 |
USD |
48.035 |
48.2125 |
48.035 |
48.2125 |
48.2125 |
+0.487 (+1.02%)
|
285 |
| 18 Feb 2020 |
USD |
47.835 |
47.835 |
47.725 |
47.725 |
47.725 |
-0.41 (-0.85%)
|
934 |
| 17 Feb 2020 |
USD |
48.18 |
48.18 |
48.135 |
48.135 |
48.135 |
+0.188 (+0.39%)
|
570 |
| 14 Feb 2020 |
USD |
47.99 |
48.01 |
47.9475 |
47.9475 |
47.9475 |
+0.072 (+0.15%)
|
773 |
| 13 Feb 2020 |
USD |
47.65 |
47.875 |
47.65 |
47.875 |
47.875 |
+0.068 (+0.14%)
|
186 |
| 12 Feb 2020 |
USD |
47.76 |
47.835 |
47.76 |
47.8075 |
47.8075 |
+0.095 (+0.20%)
|
654 |
| 11 Feb 2020 |
USD |
47.61 |
47.7125 |
47.61 |
47.7125 |
47.7125 |
+0.435 (+0.92%)
|
1,119 |
| 10 Feb 2020 |
USD |
47.125 |
47.2775 |
47.125 |
47.2775 |
47.2775 |
+0.043 (+0.09%)
|
878 |
| 7 Feb 2020 |
USD |
47.185 |
47.28 |
47.185 |
47.235 |
47.235 |
-0.068 (-0.14%)
|
303 |
| 6 Feb 2020 |
USD |
47.295 |
47.335 |
47.295 |
47.3025 |
47.3025 |
+0.3 (+0.64%)
|
1,053 |
| 5 Feb 2020 |
USD |
47.05 |
47.185 |
47.0025 |
47.0025 |
47.0025 |
+0.28 (+0.60%)
|
862 |
| 4 Feb 2020 |
USD |
46.41 |
46.7225 |
46.41 |
46.7225 |
46.7225 |
+0.695 (+1.51%)
|
993 |
| 3 Feb 2020 |
USD |
45.875 |
46.0275 |
45.875 |
46.0275 |
46.0275 |
+0.325 (+0.71%)
|
932 |
| 31 Jan 2020 |
USD |
46.325 |
46.325 |
45.7025 |
45.7025 |
45.7025 |
-0.258 (-0.56%)
|
321 |
| 30 Jan 2020 |
USD |
45.995 |
45.995 |
45.96 |
45.96 |
45.96 |
-0.383 (-0.83%)
|
509 |
| 29 Jan 2020 |
USD |
46.405 |
46.405 |
46.3425 |
46.3425 |
46.3425 |
+0.115 (+0.25%)
|
202 |
| 28 Jan 2020 |
USD |
45.865 |
46.2275 |
45.865 |
46.2275 |
46.2275 |
+0.487 (+1.07%)
|
504 |
| 27 Jan 2020 |
USD |
45.995 |
45.995 |
45.74 |
45.74 |
45.74 |
-0.983 (-2.10%)
|
211 |
| 24 Jan 2020 |
USD |
47.035 |
47.035 |
46.7225 |
46.7225 |
46.7225 |
+0.155 (+0.33%)
|
898 |
| 23 Jan 2020 |
USD |
46.79 |
46.79 |
46.5675 |
46.5675 |
46.5675 |
-0.34 (-0.72%)
|
533 |
