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 |
| 30 Apr 2024 |
USD |
76.72 |
76.72 |
76.25 |
76.25 |
76.25 |
-0.475 (-0.62%)
|
0 |
| 29 Apr 2024 |
USD |
76.8 |
76.8 |
76.725 |
76.725 |
76.725 |
+0.2 (+0.26%)
|
1 |
| 26 Apr 2024 |
USD |
76.13 |
76.525 |
76.13 |
76.525 |
76.525 |
+1.29 (+1.71%)
|
7 |
| 25 Apr 2024 |
USD |
75.7 |
75.7 |
75.235 |
75.235 |
75.235 |
-0.45 (-0.59%)
|
0 |
| 24 Apr 2024 |
USD |
75.87 |
75.9861 |
75.685 |
75.685 |
75.685 |
-0.06 (-0.08%)
|
5,509 |
| 23 Apr 2024 |
USD |
75.48 |
75.745 |
74.99 |
75.745 |
75.745 |
+1.515 (+2.04%)
|
5,168 |
| 22 Apr 2024 |
USD |
74.66 |
74.72 |
74.23 |
74.23 |
74.23 |
-0.33 (-0.44%)
|
69 |
| 19 Apr 2024 |
USD |
74.69 |
74.9875 |
74.56 |
74.56 |
74.56 |
-0.81 (-1.07%)
|
1,627 |
| 18 Apr 2024 |
USD |
75.37 |
75.37 |
75.37 |
75.37 |
75.37 |
+0.2 (+0.27%)
|
0 |
| 17 Apr 2024 |
USD |
75.26 |
75.98 |
75.17 |
75.17 |
75.17 |
-0.57 (-0.75%)
|
1,528 |
| 16 Apr 2024 |
USD |
75.64 |
75.94 |
75.4958 |
75.74 |
75.74 |
-1.06 (-1.38%)
|
630 |
| 15 Apr 2024 |
USD |
76.8 |
77.25 |
76.8 |
76.8 |
76.8 |
-0.285 (-0.37%)
|
709 |
| 12 Apr 2024 |
USD |
77.54 |
77.86 |
77.085 |
77.085 |
77.085 |
-0.005 (-0.01%)
|
4,875 |
| 11 Apr 2024 |
USD |
77.01 |
77.09 |
76.99 |
77.09 |
77.09 |
-0.165 (-0.21%)
|
109 |
| 10 Apr 2024 |
USD |
77.05 |
77.255 |
77.05 |
77.255 |
77.255 |
-0.37 (-0.48%)
|
225 |
| 9 Apr 2024 |
USD |
78.27 |
78.27 |
77.41 |
77.625 |
77.625 |
-0.545 (-0.70%)
|
738 |
| 8 Apr 2024 |
USD |
78.18 |
78.19 |
77.98 |
78.17 |
78.17 |
+0.36 (+0.46%)
|
265 |
| 5 Apr 2024 |
USD |
77.4 |
77.81 |
77.4 |
77.81 |
77.81 |
-0.935 (-1.19%)
|
217 |
| 4 Apr 2024 |
USD |
78.89 |
78.89 |
78.745 |
78.745 |
78.745 |
+0.225 (+0.29%)
|
1,777 |
| 3 Apr 2024 |
USD |
78.12 |
78.52 |
78.12 |
78.52 |
78.52 |
+0.46 (+0.59%)
|
429 |
| 2 Apr 2024 |
USD |
78.77 |
79.13 |
78.06 |
78.06 |
78.06 |
-1.19 (-1.50%)
|
1,792 |
| 28 Mar 2024 |
USD |
79.14 |
79.25 |
79.14 |
79.25 |
79.25 |
+0.48 (+0.61%)
|
0 |
| 27 Mar 2024 |
USD |
78.65 |
78.9274 |
78.6402 |
78.77 |
78.77 |
-0.14 (-0.18%)
|
343 |
| 26 Mar 2024 |
USD |
78.91 |
78.91 |
78.91 |
78.91 |
78.91 |
+0.05 (+0.06%)
|
0 |
| 25 Mar 2024 |
USD |
79.17 |
79.17 |
78.7277 |
78.86 |
78.86 |
-0.11 (-0.14%)
|
332 |
| 22 Mar 2024 |
USD |
78.99 |
78.99 |
78.97 |
78.97 |
78.97 |
-0.305 (-0.38%)
|
8 |
| 21 Mar 2024 |
USD |
79.3 |
79.3 |
79.275 |
79.275 |
79.275 |
+1.425 (+1.83%)
|
1,335 |
| 20 Mar 2024 |
USD |
77.63 |
77.97 |
77.63 |
77.85 |
77.85 |
+0.17 (+0.22%)
|
42 |
| 19 Mar 2024 |
USD |
77.68 |
77.68 |
77.68 |
77.68 |
77.68 |
-0.12 (-0.15%)
|
414 |
| 18 Mar 2024 |
USD |
77.49 |
77.94 |
77.28 |
77.8 |
77.8 |
+0.7 (+0.91%)
|
2,236 |
