Invesco Global High Yield Corporate Bond ESG Climate Transition UCITS ETF (ETR:GB1D)
Germany · Delayed Price · Currency is EUR 4.951
+0.013 (0.27%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:GB1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.27% | 2,515 |
| Sep 21, 2026 | 4.93 | 4.97 | 4.93 | 4.94 | 4.94 | -0.26% | 6,811 |
| Sep 18, 2026 | 4.94 | 4.95 | 4.93 | 4.95 | 4.95 | 0.39% | 1 |
| Sep 17, 2026 | 4.93 | 4.94 | 4.93 | 4.93 | 4.93 | 0.51% | 27 |
| Sep 16, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.13% | 251 |
| Sep 15, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 0.03% | 1 |
| Sep 14, 2026 | 4.92 | 4.94 | 4.90 | 4.90 | 4.90 | 0.23% | 473 |
| Sep 11, 2026 | 4.89 | 4.90 | 4.89 | 4.89 | 4.89 | -0.02% | 199 |
| Sep 10, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | -0.16% | 801 |
| Sep 9, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.90 | -0.54% | 150 |
| Sep 8, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.92 | -0.11% | 5 |
| Sep 7, 2026 | 5.00 | 5.01 | 4.99 | 5.01 | 4.93 | 0.36% | 129 |
| Sep 4, 2026 | 4.99 | 5.01 | 4.99 | 4.99 | 4.91 | -0.01% | 1,307 |
| Sep 3, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.91 | -0.14% | - |
| Sep 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | -0.02% | - |
| Sep 1, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 4.92 | -0.02% | 1 |
| Aug 31, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 4.92 | -0.15% | 250 |
| Aug 28, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 4.93 | 0.34% | 1,000 |
| Aug 27, 2026 | 5.00 | 5.01 | 4.99 | 4.99 | 4.91 | -0.30% | 12 |
| Aug 26, 2026 | 4.99 | 5.01 | 4.99 | 5.01 | 4.93 | 0.15% | 100 |
| Aug 25, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 4.92 | 0.58% | 399 |
| Aug 24, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.89 | 0.05% | - |
| Aug 21, 2026 | 4.96 | 4.98 | 4.96 | 4.97 | 4.89 | -0.05% | 691 |
| Aug 20, 2026 | 4.99 | 5.01 | 4.97 | 4.97 | 4.89 | -0.28% | 48,335 |
| Aug 19, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.90 | -0.81% | - |
| Aug 18, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 4.94 | 0.25% | 282 |
| Aug 17, 2026 | 5.01 | 5.02 | 5.01 | 5.01 | 4.93 | -0.14% | 251 |
| Aug 14, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.94 | -0.38% | - |
| Aug 13, 2026 | 5.04 | 5.06 | 5.03 | 5.04 | 4.96 | 0.34% | 200 |
| Aug 12, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.94 | -0.08% | - |
| Aug 11, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 4.94 | -0.02% | - |
| Aug 10, 2026 | 5.03 | 5.04 | 5.03 | 5.03 | 4.94 | 0.10% | - |
| Aug 7, 2026 | 5.03 | 5.03 | 5.02 | 5.02 | 4.94 | -0.10% | 637 |
| Aug 6, 2026 | 5.02 | 5.03 | 5.02 | 5.03 | 4.94 | 0.19% | 700 |
| Aug 5, 2026 | 5.02 | 5.03 | 5.02 | 5.02 | 4.94 | -0.23% | 10 |
| Aug 4, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 0.13% | - |
| Aug 3, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | 4.94 | 0.34% | - |
| Jul 31, 2026 | 5.01 | 5.02 | 5.00 | 5.00 | 4.92 | 0.03% | - |
| Jul 30, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 4.92 | -0.68% | - |
| Jul 29, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 4.96 | -0.19% | 83 |
| Jul 28, 2026 | 5.06 | 5.06 | 5.05 | 5.05 | 4.96 | -0.19% | - |
| Jul 27, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 4.97 | -0.11% | 1,342 |
| Jul 24, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 4.98 | 0.37% | 3,500 |
| Jul 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.96 | -0.23% | - |
| Jul 22, 2026 | 5.07 | 5.07 | 5.05 | 5.05 | 4.97 | -0.16% | 1 |
| Jul 21, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98 | -0.01% | - |
| Jul 20, 2026 | 5.05 | 5.07 | 5.05 | 5.06 | 4.98 | 0.28% | 15 |
| Jul 17, 2026 | 5.05 | 5.06 | 5.05 | 5.05 | 4.97 | -0.15% | 474 |
| Jul 16, 2026 | 5.05 | 5.06 | 5.05 | 5.06 | 4.98 | -0.08% | - |
| Jul 15, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.98 | 0.06% | 12 |