Invesco EUR Government and Related Green Bond Weighted UCITS ETF (ETR:EGVD)
Germany · Delayed Price · Currency is EUR 4.771
-0.004 (-0.09%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EGVD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | -0.09% | 2,545 |
| Sep 21, 2026 | 4.77 | 4.78 | 4.77 | 4.78 | 4.78 | 0.61% | - |
| Sep 18, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.44% | 43 |
| Sep 17, 2026 | 4.76 | 4.77 | 4.76 | 4.77 | 4.77 | 0.15% | 620 |
| Sep 16, 2026 | 4.75 | 4.76 | 4.74 | 4.76 | 4.76 | 0.20% | 2,879 |
| Sep 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.01% | 6,474 |
| Sep 14, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.24% | 9,060 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.01% | - |
| Sep 10, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.57% | - |
| Sep 9, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.79 | -0.47% | 586 |
| Sep 8, 2026 | 4.84 | 4.85 | 4.84 | 4.85 | 4.81 | 0.15% | 15,537 |
| Sep 7, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.80 | -0.36% | 413 |
| Sep 4, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.82 | 0.16% | 1,336 |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.81 | 0.25% | 3,617 |
| Sep 2, 2026 | 4.84 | 4.84 | 4.83 | 4.84 | 4.80 | -0.31% | 6,302 |
| Sep 1, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.82 | -0.12% | 2,350 |
| Aug 31, 2026 | 4.87 | 4.87 | 4.86 | 4.86 | 4.82 | -0.26% | 4,654 |
| Aug 28, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.06% | - |
| Aug 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.84 | -0.19% | 1,594 |
| Aug 26, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.85 | 0.30% | - |
| Aug 25, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.83 | - | - |
| Aug 24, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.83 | -0.02% | 6 |
| Aug 21, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.83 | -0.03% | 2,344 |
| Aug 20, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.84 | -0.03% | 12,984 |
| Aug 19, 2026 | 4.88 | 4.88 | 4.87 | 4.88 | 4.84 | 0.04% | - |
| Aug 18, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.83 | -0.26% | 2,408 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.85 | -0.20% | 1,191 |
| Aug 14, 2026 | 4.91 | 4.91 | 4.89 | 4.90 | 4.86 | -0.35% | 556 |
| Aug 13, 2026 | 4.91 | 4.92 | 4.91 | 4.91 | 4.87 | 0.05% | 10,105 |
| Aug 12, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | 0.10% | - |
| Aug 11, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.87 | 0.10% | - |
| Aug 10, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.86 | -0.35% | 1,378 |
| Aug 7, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.88 | - | 1,454 |
| Aug 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.88 | -0.08% | - |
| Aug 5, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.88 | - | - |
| Aug 4, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.88 | 0.33% | 367 |
| Aug 3, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | 0.34% | 7,237 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.85 | -0.12% | - |
| Jul 30, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.86 | -0.12% | 873 |
| Jul 29, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.86 | -0.30% | 4,397 |
| Jul 28, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.88 | 0.19% | 1,305 |
| Jul 27, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | 0.36% | 1,055 |
| Jul 24, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.85 | 0.27% | 9,355 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.84 | -0.20% | 4,032 |
| Jul 22, 2026 | 4.88 | 4.89 | 4.88 | 4.88 | 4.85 | -0.10% | 153,032 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.85 | -0.24% | 464 |
| Jul 20, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.86 | -0.04% | 1,504 |
| Jul 17, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 0.07% | 1,302 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.89 | 4.90 | 4.86 | -0.13% | 4,392 |
| Jul 15, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.87 | -0.16% | 2,742 |