Invesco Eur Corporate Bond ESG Multi-Factor UCITS ETF (ETR:ECMA)
Germany · Delayed Price · Currency is EUR 5.64
-0.00 (-0.07%)
At close: Sep 22, 2026
ETR:ECMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | -0.07% | - |
| Sep 21, 2026 | 5.65 | 5.65 | 5.64 | 5.64 | 5.64 | 0.30% | - |
| Sep 18, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | -0.24% | - |
| Sep 17, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.13% | 6 |
| Sep 16, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.21% | - |
| Sep 15, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.01% | - |
| Sep 14, 2026 | 5.63 | 5.64 | 5.62 | 5.62 | 5.62 | -0.35% | 106 |
| Sep 11, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 0.11% | 9 |
| Sep 10, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.63 | -0.48% | - |
| Sep 9, 2026 | 5.68 | 5.68 | 5.66 | 5.66 | 5.66 | -0.37% | - |
| Sep 8, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.10% | - |
| Sep 7, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.24% | - |
| Sep 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.08% | - |
| Sep 3, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 0.23% | - |
| Sep 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | - |
| Sep 1, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | -0.05% | 7 |
| Aug 31, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | -0.28% | 1 |
| Aug 28, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.10% | - |
| Aug 27, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.14% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.15% | - |
| Aug 25, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 0.29% | 2 |
| Aug 24, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.02% | - |
| Aug 21, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 0.03% | - |
| Aug 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.03% | - |
| Aug 19, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.01% | - |
| Aug 18, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.70 | -0.23% | - |
| Aug 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.08% | - |
| Aug 14, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.20% | 500 |
| Aug 13, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.73 | 0.13% | - |
| Aug 12, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - | - |
| Aug 11, 2026 | 5.72 | 5.74 | 5.72 | 5.73 | 5.73 | 0.08% | 8 |
| Aug 10, 2026 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | -0.22% | 13 |
| Aug 7, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 0.04% | - |
| Aug 6, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | -0.12% | - |
| Aug 5, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 0.02% | 3,000 |
| Aug 4, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 0.25% | - |
| Aug 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.34% | - |
| Jul 31, 2026 | 5.72 | 5.72 | 5.70 | 5.70 | 5.70 | -0.16% | - |
| Jul 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.12% | - |
| Jul 29, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | -0.30% | - |
| Jul 28, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 0.16% | - |
| Jul 27, 2026 | 5.73 | 5.73 | 5.71 | 5.71 | 5.71 | 0.16% | - |
| Jul 24, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.70 | 0.27% | 25 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -0.25% | - |
| Jul 22, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | -0.12% | 100 |
| Jul 21, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | -0.05% | 1 |
| Jul 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.03% | - |
| Jul 17, 2026 | 5.72 | 5.73 | 5.72 | 5.72 | 5.72 | -0.06% | 5 |
| Jul 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.07% | - |
| Jul 15, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.01% | 9 |