Invesco Eur Corporate Bond ESG Multi-Factor UCITS ETF (ETR:ECMF)
Germany · Delayed Price · Currency is EUR 4.923
-0.003 (-0.07%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:ECMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | -0.07% | 95 |
| Sep 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.31% | - |
| Sep 18, 2026 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | -0.24% | - |
| Sep 17, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.18% | 272 |
| Sep 16, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.21% | - |
| Sep 15, 2026 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | -0.06% | - |
| Sep 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.36% | - |
| Sep 11, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.11% | - |
| Sep 10, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.48% | 1 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.94 | -0.38% | - |
| Sep 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | 0.10% | - |
| Sep 7, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 4.96 | -0.24% | - |
| Sep 4, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.97 | 0.08% | 6 |
| Sep 3, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 4.96 | 0.24% | - |
| Sep 2, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.95 | -0.18% | - |
| Sep 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -0.06% | 4 |
| Aug 31, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 4.96 | -0.21% | - |
| Aug 28, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.16% | - |
| Aug 27, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.98 | -0.14% | - |
| Aug 26, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 4.99 | -0.09% | 4 |
| Aug 25, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 4.99 | 0.22% | - |
| Aug 24, 2026 | 5.05 | 5.10 | 5.02 | 5.02 | 4.98 | 0.04% | 92 |
| Aug 21, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.98 | -0.01% | - |
| Aug 20, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.98 | 0.04% | - |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 0.02% | - |
| Aug 18, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.98 | -0.25% | - |
| Aug 17, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.99 | -0.08% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.00 | -0.20% | - |
| Aug 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.14% | - |
| Aug 12, 2026 | 5.04 | 5.05 | 5.04 | 5.04 | 5.00 | -0.02% | 223 |
| Aug 11, 2026 | 5.03 | 5.04 | 5.03 | 5.04 | 5.00 | 0.08% | - |
| Aug 10, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.00 | -0.22% | - |
| Aug 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 0.06% | 3 |
| Aug 6, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.00 | -0.13% | - |
| Aug 5, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 5.01 | 0.02% | 6 |
| Aug 4, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.01 | 0.25% | - |
| Aug 3, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | 0.34% | - |
| Jul 31, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.98 | -0.15% | - |
| Jul 30, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | 0.12% | - |
| Jul 29, 2026 | 5.04 | 5.04 | 5.02 | 5.02 | 4.98 | -0.30% | - |
| Jul 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00 | 0.17% | 43 |
| Jul 27, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.99 | 0.16% | - |
| Jul 24, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | 0.26% | 1 |
| Jul 23, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 4.97 | -0.25% | 4 |
| Jul 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | -0.12% | - |
| Jul 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | -0.05% | - |
| Jul 20, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.99 | -0.03% | 40 |
| Jul 17, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.99 | -0.06% | - |
| Jul 16, 2026 | 5.04 | 5.04 | 5.03 | 5.03 | 4.99 | -0.08% | 5 |
| Jul 15, 2026 | 5.04 | 5.04 | 5.03 | 5.04 | 5.00 | 0.02% | 104 |