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 |
| 20 Sep 2023 |
USD |
65.88 |
65.88 |
65.8529 |
65.88 |
65.88 |
+0.265 (+0.40%)
|
647 |
| 19 Sep 2023 |
USD |
65.615 |
65.615 |
65.615 |
65.615 |
65.615 |
-0.395 (-0.60%)
|
0 |
| 18 Sep 2023 |
USD |
66.01 |
66.01 |
66.01 |
66.01 |
66.01 |
-0.46 (-0.69%)
|
150 |
| 15 Sep 2023 |
USD |
66.47 |
66.47 |
66.47 |
66.47 |
66.47 |
-0.27 (-0.40%)
|
1,305 |
| 14 Sep 2023 |
USD |
66.74 |
66.74 |
66.74 |
66.74 |
66.74 |
+0.235 (+0.35%)
|
0 |
| 13 Sep 2023 |
USD |
66.38 |
66.505 |
66.1806 |
66.505 |
66.505 |
+0.16 (+0.24%)
|
144 |
| 12 Sep 2023 |
USD |
66.39 |
66.4186 |
66.345 |
66.345 |
66.345 |
-0.2 (-0.30%)
|
249 |
| 11 Sep 2023 |
USD |
66.54 |
66.5797 |
66.4846 |
66.545 |
66.545 |
+0.22 (+0.33%)
|
1,263 |
| 8 Sep 2023 |
USD |
66.325 |
66.325 |
66.325 |
66.325 |
66.325 |
+0.24 (+0.36%)
|
0 |
| 7 Sep 2023 |
USD |
66.34 |
66.34 |
66.085 |
66.085 |
66.085 |
-0.11 (-0.17%)
|
0 |
| 6 Sep 2023 |
USD |
66.72 |
66.72 |
66.195 |
66.195 |
66.195 |
-0.845 (-1.26%)
|
378 |
| 5 Sep 2023 |
USD |
67.11 |
67.11 |
67.04 |
67.04 |
67.04 |
-0.03 (-0.04%)
|
4,035 |
| 4 Sep 2023 |
USD |
67.0617 |
67.07 |
67.0617 |
67.07 |
67.07 |
-0.09 (-0.13%)
|
29 |
| 1 Sep 2023 |
USD |
67.16 |
67.16 |
67.16 |
67.16 |
67.16 |
+0.01 (+0.01%)
|
1,467 |
| 31 Aug 2023 |
USD |
67.25 |
67.279 |
67.15 |
67.15 |
67.15 |
+0.155 (+0.23%)
|
212 |
| 30 Aug 2023 |
USD |
66.995 |
66.995 |
66.995 |
66.995 |
66.995 |
+0.55 (+0.83%)
|
0 |
| 29 Aug 2023 |
USD |
66.15 |
66.445 |
66.15 |
66.445 |
66.445 |
+1.009 (+1.54%)
|
1 |
| 28 Aug 2023 |
USD |
65.4364 |
65.4364 |
65.4364 |
65.4364 |
65.4364 |
+0.321 (+0.49%)
|
372 |
| 25 Aug 2023 |
USD |
65.115 |
65.115 |
65.115 |
65.115 |
65.115 |
-0.405 (-0.62%)
|
0 |
| 24 Aug 2023 |
USD |
66.31 |
66.35 |
65.52 |
65.52 |
65.52 |
-0.165 (-0.25%)
|
8 |
| 23 Aug 2023 |
USD |
65.51 |
65.685 |
65.33 |
65.685 |
65.685 |
+0.41 (+0.63%)
|
2,614 |
| 22 Aug 2023 |
USD |
65.18 |
65.275 |
65.18 |
65.275 |
65.275 |
+0.515 (+0.80%)
|
58 |
| 21 Aug 2023 |
USD |
64.49 |
65.1367 |
64.49 |
64.76 |
64.76 |
+0.13 (+0.20%)
|
160 |
| 18 Aug 2023 |
USD |
64.4 |
64.6517 |
64.4 |
64.63 |
64.63 |
-0.63 (-0.97%)
|
1,523 |
| 17 Aug 2023 |
USD |
65.26 |
65.2801 |
65.26 |
65.26 |
65.26 |
-0.64 (-0.97%)
|
1,173 |
| 16 Aug 2023 |
USD |
65.9 |
66.07 |
65.8972 |
65.9 |
65.9 |
-0.155 (-0.23%)
|
1,197 |
| 15 Aug 2023 |
USD |
66.055 |
66.055 |
66.055 |
66.055 |
66.055 |
-0.125 (-0.19%)
|
0 |
| 14 Aug 2023 |
USD |
66.18 |
66.18 |
66.18 |
66.18 |
66.18 |
+0.42 (+0.64%)
|
213 |
| 11 Aug 2023 |
USD |
65.71 |
65.76 |
65.71 |
65.76 |
65.76 |
-0.665 (-1.00%)
|
2,323 |
| 10 Aug 2023 |
USD |
66.07 |
66.97 |
66.07 |
66.425 |
66.425 |
+0.33 (+0.50%)
|
153 |
