Invesco EUR Government and Related Green Bond Weighted UCITS ETF (ETR:EGVA)
Germany · Delayed Price · Currency is EUR 5.28
-0.00 (-0.09%)
At close: Sep 22, 2026
ETR:EGVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.27 | 5.29 | 5.27 | 5.28 | 5.28 | -0.09% | - |
| Sep 21, 2026 | 5.27 | 5.28 | 5.27 | 5.28 | 5.28 | 0.61% | - |
| Sep 18, 2026 | 5.28 | 5.28 | 5.25 | 5.25 | 5.25 | -0.44% | - |
| Sep 17, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.20% | 3 |
| Sep 16, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.15% | 318 |
| Sep 15, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.03% | - |
| Sep 14, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.19% | 12 |
| Sep 11, 2026 | 5.26 | 5.27 | 5.26 | 5.26 | 5.26 | -0.06% | 3 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -0.57% | 4 |
| Sep 9, 2026 | 5.31 | 5.31 | 5.29 | 5.30 | 5.30 | -0.46% | 1 |
| Sep 8, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 0.21% | - |
| Sep 7, 2026 | 5.32 | 5.32 | 5.31 | 5.31 | 5.31 | -0.42% | 802 |
| Sep 4, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 0.17% | 10 |
| Sep 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.26% | - |
| Sep 2, 2026 | 5.31 | 5.31 | 5.30 | 5.31 | 5.31 | -0.29% | - |
| Sep 1, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.14% | 24 |
| Aug 31, 2026 | 5.35 | 5.35 | 5.33 | 5.33 | 5.33 | -0.38% | - |
| Aug 28, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.03% | - |
| Aug 27, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.11% | - |
| Aug 26, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.06% | - |
| Aug 25, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.22% | - |
| Aug 24, 2026 | 5.36 | 5.36 | 5.34 | 5.35 | 5.35 | -0.01% | 2 |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.01% | - |
| Aug 20, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | 0.12% | - |
| Aug 19, 2026 | 5.35 | 5.35 | 5.33 | 5.35 | 5.35 | -0.11% | 910 |
| Aug 18, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.13% | 50 |
| Aug 17, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.20% | - |
| Aug 14, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | -0.36% | - |
| Aug 13, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.06% | - |
| Aug 12, 2026 | 5.38 | 5.39 | 5.38 | 5.39 | 5.39 | 0.10% | - |
| Aug 11, 2026 | 5.37 | 5.39 | 5.37 | 5.38 | 5.38 | 0.10% | 1 |
| Aug 10, 2026 | 5.39 | 5.39 | 5.38 | 5.38 | 5.38 | -0.35% | - |
| Aug 7, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | - | - |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.08% | - |
| Aug 5, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 4, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 0.32% | 13 |
| Aug 3, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.35% | - |
| Jul 31, 2026 | 5.38 | 5.38 | 5.36 | 5.36 | 5.36 | -0.12% | - |
| Jul 30, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.34% | - |
| Jul 29, 2026 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | -0.76% | 23 |
| Jul 28, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.19% | - |
| Jul 27, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.31% | 2 |
| Jul 24, 2026 | 5.36 | 5.37 | 5.36 | 5.37 | 5.37 | 0.21% | - |
| Jul 23, 2026 | 5.36 | 5.36 | 5.35 | 5.35 | 5.35 | -0.10% | - |
| Jul 22, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.08% | - |
| Jul 21, 2026 | 5.37 | 5.37 | 5.36 | 5.36 | 5.36 | -0.23% | - |
| Jul 20, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | -0.03% | - |
| Jul 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.07% | 1 |
| Jul 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.37 | -0.13% | - |
| Jul 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.16% | - |