Invesco MSCI Sustainable Future ETF (ERTH)
NYSEARCA: ERTH · Real-Time Price · USD
44.77
+0.86 (1.95%)
Sep 26, 2024, 3:43 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 44.87 | 44.94 | 44.51 | 44.80 | 44.80 | 2.01% | 6,373 |
| Sep 25, 2024 | 44.25 | 44.25 | 43.92 | 43.92 | 43.92 | -1.21% | 3,892 |
| Sep 24, 2024 | 44.18 | 44.46 | 44.11 | 44.45 | 44.45 | 1.90% | 2,874 |
| Sep 23, 2024 | 43.32 | 43.64 | 43.32 | 43.63 | 43.63 | 0.46% | 8,142 |
| Sep 20, 2024 | 43.82 | 43.82 | 43.28 | 43.43 | 43.29 | -1.44% | 6,298 |
| Sep 19, 2024 | 44.11 | 44.20 | 43.86 | 44.06 | 43.92 | 1.88% | 10,556 |
| Sep 18, 2024 | 43.45 | 44.00 | 43.25 | 43.25 | 43.11 | -0.48% | 5,734 |
| Sep 17, 2024 | 43.29 | 43.65 | 43.27 | 43.46 | 43.32 | 0.95% | 10,488 |
| Sep 16, 2024 | 42.97 | 43.09 | 42.80 | 43.05 | 42.91 | 0.33% | 16,612 |
| Sep 13, 2024 | 42.75 | 42.96 | 42.75 | 42.91 | 42.77 | 0.98% | 4,016 |
| Sep 12, 2024 | 42.31 | 42.59 | 42.14 | 42.49 | 42.35 | 0.20% | 5,136 |
| Sep 11, 2024 | 41.61 | 42.41 | 41.31 | 42.40 | 42.27 | 2.92% | 7,753 |
| Sep 10, 2024 | 41.06 | 41.20 | 40.66 | 41.20 | 41.07 | 0.49% | 5,356 |
| Sep 9, 2024 | 41.02 | 41.22 | 40.90 | 41.00 | 40.87 | 0.45% | 7,584 |
| Sep 6, 2024 | 41.75 | 41.75 | 40.77 | 40.82 | 40.69 | -2.09% | 18,245 |
| Sep 5, 2024 | 41.75 | 41.96 | 41.59 | 41.69 | 41.56 | 0.66% | 23,871 |
| Sep 4, 2024 | 41.29 | 41.69 | 41.25 | 41.41 | 41.28 | 0.50% | 182,704 |
| Sep 3, 2024 | 42.25 | 42.25 | 41.21 | 41.21 | 41.07 | -2.79% | 5,990 |
| Aug 30, 2024 | 42.35 | 42.40 | 41.94 | 42.39 | 42.25 | 0.58% | 7,555 |
| Aug 29, 2024 | 42.33 | 42.50 | 42.14 | 42.14 | 42.01 | 0.38% | 9,345 |
| Aug 28, 2024 | 42.54 | 42.54 | 41.79 | 41.98 | 41.85 | -1.89% | 16,927 |
| Aug 27, 2024 | 42.85 | 42.85 | 42.52 | 42.79 | 42.65 | 0.05% | 6,001 |
| Aug 26, 2024 | 43.19 | 43.19 | 42.76 | 42.77 | 42.63 | -0.44% | 9,682 |
| Aug 23, 2024 | 41.87 | 42.96 | 41.87 | 42.96 | 42.82 | 3.27% | 26,666 |
| Aug 22, 2024 | 42.08 | 42.08 | 41.60 | 41.60 | 41.47 | -0.84% | 12,998 |
| Aug 21, 2024 | 41.71 | 42.01 | 41.71 | 41.95 | 41.82 | 0.92% | 241,983 |
| Aug 20, 2024 | 41.95 | 42.05 | 41.51 | 41.57 | 41.43 | -1.11% | 2,704 |
| Aug 19, 2024 | 41.63 | 42.10 | 41.63 | 42.03 | 41.90 | 1.48% | 14,032 |
| Aug 16, 2024 | 41.30 | 41.48 | 41.30 | 41.42 | 41.29 | 0.01% | 4,584 |
| Aug 15, 2024 | 41.10 | 41.55 | 41.10 | 41.42 | 41.29 | 1.45% | 6,438 |
| Aug 14, 2024 | 41.24 | 41.24 | 40.78 | 40.83 | 40.70 | -0.59% | 5,991 |
| Aug 13, 2024 | 40.43 | 41.11 | 40.43 | 41.07 | 40.94 | 2.39% | 4,544 |
| Aug 12, 2024 | 40.50 | 40.50 | 40.11 | 40.11 | 39.98 | -0.87% | 3,944 |
| Aug 9, 2024 | 40.63 | 40.63 | 40.26 | 40.46 | 40.33 | -0.46% | 6,410 |
| Aug 8, 2024 | 40.08 | 40.77 | 40.03 | 40.65 | 40.52 | 2.09% | 3,730 |
| Aug 7, 2024 | 40.68 | 40.79 | 39.81 | 39.82 | 39.69 | -0.62% | 5,014 |
| Aug 6, 2024 | 39.79 | 40.33 | 39.70 | 40.06 | 39.94 | 0.48% | 6,126 |
| Aug 5, 2024 | 39.49 | 40.08 | 39.42 | 39.87 | 39.74 | -2.30% | 8,173 |
| Aug 2, 2024 | 41.18 | 41.18 | 40.61 | 40.81 | 40.68 | -1.44% | 21,451 |
| Aug 1, 2024 | 42.36 | 42.54 | 41.26 | 41.41 | 41.27 | -2.32% | 6,036 |
| Jul 31, 2024 | 42.25 | 42.74 | 42.12 | 42.39 | 42.26 | 2.02% | 5,361 |
| Jul 30, 2024 | 41.90 | 41.90 | 41.44 | 41.55 | 41.42 | -0.70% | 14,171 |
| Jul 29, 2024 | 41.96 | 41.99 | 41.68 | 41.84 | 41.71 | -0.05% | 8,876 |
| Jul 26, 2024 | 41.69 | 42.08 | 41.59 | 41.86 | 41.73 | 0.98% | 4,243 |
| Jul 25, 2024 | 41.32 | 42.01 | 41.26 | 41.45 | 41.32 | 0.56% | 8,765 |
| Jul 24, 2024 | 41.78 | 41.80 | 41.22 | 41.22 | 41.09 | -1.78% | 13,354 |
| Jul 23, 2024 | 41.95 | 42.07 | 41.87 | 41.97 | 41.83 | -0.49% | 9,577 |
| Jul 22, 2024 | 42.07 | 42.22 | 41.84 | 42.17 | 42.04 | 1.28% | 8,995 |
| Jul 19, 2024 | 41.87 | 41.98 | 41.56 | 41.64 | 41.51 | -0.45% | 14,701 |
| Jul 18, 2024 | 42.35 | 42.63 | 41.77 | 41.83 | 41.70 | -0.50% | 16,460 |
| Jul 17, 2024 | 42.68 | 42.88 | 42.04 | 42.04 | 41.91 | -2.04% | 14,891 |
| Jul 16, 2024 | 42.13 | 43.00 | 42.13 | 42.92 | 42.78 | 1.84% | 8,146 |
| Jul 15, 2024 | 42.66 | 42.66 | 42.14 | 42.14 | 42.01 | -1.97% | 5,746 |
| Jul 12, 2024 | 42.54 | 43.29 | 42.54 | 42.99 | 42.85 | 1.70% | 8,618 |
| Jul 11, 2024 | 42.18 | 42.61 | 42.07 | 42.27 | 42.14 | 2.08% | 8,022 |
| Jul 10, 2024 | 40.96 | 41.41 | 40.93 | 41.41 | 41.28 | 1.59% | 6,824 |
| Jul 9, 2024 | 40.72 | 41.00 | 40.58 | 40.76 | 40.63 | -0.24% | 11,349 |
| Jul 8, 2024 | 40.62 | 40.86 | 40.62 | 40.86 | 40.73 | 0.41% | 21,772 |
| Jul 5, 2024 | 40.89 | 40.90 | 40.55 | 40.69 | 40.56 | -0.53% | 8,655 |
| Jul 3, 2024 | 40.24 | 40.92 | 40.24 | 40.91 | 40.78 | 2.40% | 7,496 |
| Jul 2, 2024 | 39.64 | 39.97 | 39.64 | 39.95 | 39.82 | 1.01% | 11,449 |
| Jul 1, 2024 | 39.71 | 39.96 | 39.51 | 39.55 | 39.42 | 0.23% | 25,331 |
| Jun 28, 2024 | 40.25 | 40.25 | 39.40 | 39.46 | 39.33 | -1.41% | 5,574 |
| Jun 27, 2024 | 39.90 | 40.12 | 39.79 | 40.02 | 39.90 | 0.07% | 15,773 |
| Jun 26, 2024 | 39.98 | 40.01 | 39.77 | 40.00 | 39.87 | 0.22% | 6,902 |
| Jun 25, 2024 | 40.03 | 40.03 | 39.80 | 39.91 | 39.78 | -0.55% | 10,546 |
| Jun 24, 2024 | 40.05 | 40.64 | 40.05 | 40.13 | 40.00 | 0.32% | 6,961 |
| Jun 21, 2024 | 40.19 | 40.21 | 39.88 | 40.00 | 39.73 | -0.64% | 14,509 |
| Jun 20, 2024 | 40.68 | 40.68 | 40.19 | 40.26 | 39.98 | -1.36% | 8,806 |
| Jun 18, 2024 | 40.74 | 40.98 | 40.65 | 40.81 | 40.54 | -0.09% | 36,001 |
| Jun 17, 2024 | 40.79 | 40.89 | 40.46 | 40.85 | 40.57 | -0.12% | 7,923 |
| Jun 14, 2024 | 41.35 | 41.37 | 40.87 | 40.90 | 40.62 | -1.86% | 6,838 |
| Jun 13, 2024 | 42.17 | 42.20 | 41.60 | 41.67 | 41.39 | -1.13% | 7,906 |
| Jun 12, 2024 | 42.35 | 42.75 | 42.13 | 42.15 | 41.86 | 0.99% | 14,029 |
| Jun 11, 2024 | 41.68 | 41.75 | 41.31 | 41.74 | 41.45 | -0.68% | 6,792 |
| Jun 10, 2024 | 41.50 | 42.14 | 41.50 | 42.02 | 41.73 | 0.56% | 7,995 |
| Jun 7, 2024 | 42.17 | 42.24 | 41.72 | 41.78 | 41.50 | -1.81% | 21,209 |
| Jun 6, 2024 | 42.48 | 42.65 | 42.35 | 42.56 | 42.27 | -0.37% | 7,515 |
| Jun 5, 2024 | 42.55 | 42.79 | 42.37 | 42.71 | 42.42 | 0.77% | 6,716 |
| Jun 4, 2024 | 42.53 | 42.53 | 42.31 | 42.39 | 42.10 | -0.57% | 4,116 |
| Jun 3, 2024 | 42.87 | 43.00 | 42.52 | 42.63 | 42.34 | 0.06% | 11,267 |
| May 31, 2024 | 42.71 | 42.96 | 42.23 | 42.61 | 42.32 | -0.19% | 3,807 |
| May 30, 2024 | 42.21 | 42.78 | 42.21 | 42.69 | 42.40 | 1.46% | 10,796 |
| May 29, 2024 | 42.29 | 42.29 | 42.07 | 42.07 | 41.79 | -1.55% | 3,289 |
| May 28, 2024 | 42.93 | 42.99 | 42.65 | 42.73 | 42.44 | 0.47% | 7,406 |
| May 24, 2024 | 41.88 | 42.58 | 41.88 | 42.54 | 42.25 | 2.02% | 4,625 |
| May 23, 2024 | 42.50 | 42.50 | 41.56 | 41.69 | 41.41 | -1.94% | 6,864 |
| May 22, 2024 | 41.86 | 42.74 | 41.86 | 42.52 | 42.23 | 1.48% | 14,021 |
| May 21, 2024 | 41.54 | 41.89 | 41.54 | 41.89 | 41.61 | 0.13% | 7,696 |
| May 20, 2024 | 42.09 | 42.09 | 41.76 | 41.84 | 41.56 | -0.66% | 10,098 |
| May 17, 2024 | 42.09 | 42.38 | 42.06 | 42.12 | 41.83 | -0.44% | 4,477 |
| May 16, 2024 | 42.57 | 42.57 | 42.28 | 42.30 | 42.02 | -0.33% | 7,699 |
| May 15, 2024 | 42.83 | 42.83 | 42.16 | 42.44 | 42.15 | 0.34% | 8,863 |
| May 14, 2024 | 42.29 | 42.36 | 42.00 | 42.30 | 42.01 | 1.17% | 5,673 |
| May 13, 2024 | 41.61 | 42.07 | 41.61 | 41.81 | 41.53 | 0.81% | 9,492 |
| May 10, 2024 | 42.01 | 42.12 | 41.46 | 41.47 | 41.19 | -1.28% | 8,543 |
| May 9, 2024 | 41.68 | 42.06 | 41.67 | 42.01 | 41.72 | 0.85% | 7,617 |
| May 8, 2024 | 41.62 | 41.71 | 41.35 | 41.66 | 41.37 | -0.95% | 8,229 |
| May 7, 2024 | 42.32 | 42.33 | 41.96 | 42.05 | 41.77 | -0.79% | 10,806 |
| May 6, 2024 | 42.31 | 42.55 | 39.68 | 42.39 | 42.10 | 0.70% | 26,982 |