Invesco EUR Corporate Bond ESG Short Duration Multi-Factor UCITS ETF (ETR:ECMD)
Germany · Delayed Price · Currency is EUR 4.906
-0.002 (-0.05%)
At close: Sep 22, 2026
ETR:ECMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.05% | - |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.19% | - |
| Sep 18, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.15% | - |
| Sep 17, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.10% | 2 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.11% | 1,805 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.90 | 0.05% | 1 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.27% | - |
| Sep 11, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.03% | - |
| Sep 10, 2026 | 4.93 | 4.93 | 4.91 | 4.91 | 4.91 | -0.34% | 200 |
| Sep 9, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.92 | -0.21% | 1 |
| Sep 8, 2026 | 4.96 | 4.97 | 4.96 | 4.97 | 4.93 | -0.01% | 2 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.93 | -0.11% | 1,622 |
| Sep 4, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.94 | 0.07% | - |
| Sep 3, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | 0.15% | 6,443 |
| Sep 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | -0.21% | 3 |
| Sep 1, 2026 | 4.97 | 5.00 | 4.97 | 4.98 | 4.94 | -0.01% | 1 |
| Aug 31, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.09% | 51 |
| Aug 28, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.94 | -0.07% | 49 |
| Aug 27, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.95 | -0.07% | - |
| Aug 26, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.95 | -0.05% | 13,437 |
| Aug 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.16% | 1 |
| Aug 24, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.94 | -0.04% | 1,743 |
| Aug 21, 2026 | 4.99 | 4.99 | 4.98 | 4.99 | 4.95 | 0.08% | 14 |
| Aug 20, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.94 | -0.06% | - |
| Aug 19, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.94 | - | 1 |
| Aug 18, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.95 | -0.12% | 4 |
| Aug 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.01% | 1 |
| Aug 14, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -0.11% | 3,909 |
| Aug 13, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.96 | 0.09% | - |
| Aug 12, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.02% | 250 |
| Aug 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | - | 2,000 |
| Aug 10, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -0.10% | - |
| Aug 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | -0.06% | - |
| Aug 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -0.03% | - |
| Aug 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -0.01% | 1 |
| Aug 4, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.96 | 0.21% | - |
| Aug 3, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | 0.13% | - |
| Jul 31, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.02% | 2,989 |
| Jul 30, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.94 | 0.14% | 312 |
| Jul 29, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.94 | -0.18% | 10 |
| Jul 28, 2026 | 4.95 | 4.99 | 4.95 | 4.99 | 4.95 | 0.16% | 24,989 |
| Jul 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | 0.06% | 12 |
| Jul 24, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | 0.21% | 6,326 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.96 | 4.96 | 4.93 | -0.17% | - |
| Jul 22, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.93 | -0.09% | - |
| Jul 21, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.03% | - |
| Jul 20, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.94 | - | - |
| Jul 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.03% | 6,119 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.08% | - |
| Jul 15, 2026 | 4.98 | 4.99 | 4.98 | 4.98 | 4.95 | 0.02% | 19 |