Invesco S&P 500 ESG UCITS ETF (TLV:IN.FF2)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,690
-150 (-0.50%)
At close: Apr 29, 2026
TLV:IN.FF2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29,840.00 | 29,840.00 | 29,550.00 | 29,690.00 | 29,690.00 | -0.50% | 59 |
| Apr 28, 2026 | 29,740.00 | 29,880.00 | 29,740.00 | 29,840.00 | 29,840.00 | 0.34% | 43 |
| Apr 27, 2026 | 29,740.00 | 29,740.00 | 29,740.00 | 29,740.00 | 29,740.00 | - | 24 |
| Apr 24, 2026 | 29,740.00 | 29,740.00 | 29,740.00 | 29,740.00 | 29,740.00 | - | 25 |
| Apr 23, 2026 | 30,150.00 | 30,150.00 | 29,560.00 | 29,740.00 | 29,740.00 | 0.61% | 23 |
| Apr 20, 2026 | 29,370.00 | 29,660.00 | 29,560.00 | 29,560.00 | 29,560.00 | 0.65% | 158 |
| Apr 17, 2026 | 29,310.00 | 29,410.00 | 29,410.00 | 29,370.00 | 29,370.00 | 0.20% | 4 |
| Apr 16, 2026 | 29,190.00 | 29,360.00 | 29,360.00 | 29,310.00 | 29,310.00 | 0.41% | 5 |
| Apr 15, 2026 | 28,920.00 | 29,210.00 | 29,190.00 | 29,190.00 | 29,190.00 | 0.93% | 13 |
| Apr 13, 2026 | 29,210.00 | 29,210.00 | 28,920.00 | 28,920.00 | 28,920.00 | -0.99% | 209 |
| Apr 9, 2026 | 28,890.00 | 29,250.00 | 29,140.00 | 29,210.00 | 29,210.00 | 1.11% | 35 |
| Apr 6, 2026 | 28,890.00 | 28,890.00 | 28,890.00 | 28,890.00 | 28,890.00 | 0.91% | 37 |
| Apr 3, 2026 | 28,550.00 | 28,840.00 | 28,840.00 | 28,630.00 | 28,630.00 | 0.28% | 2 |
| Mar 31, 2026 | 28,590.00 | 28,490.00 | 28,490.00 | 28,550.00 | 28,550.00 | -0.14% | 3 |
| Mar 26, 2026 | 28,730.00 | 28,730.00 | 28,530.00 | 28,590.00 | 28,590.00 | -0.49% | 160 |
| Mar 25, 2026 | 28,590.00 | 28,780.00 | 28,590.00 | 28,730.00 | 28,730.00 | 0.49% | 203 |
| Mar 24, 2026 | 28,650.00 | 28,590.00 | 28,590.00 | 28,590.00 | 28,590.00 | -0.21% | 98 |
| Mar 23, 2026 | 28,710.00 | 28,750.00 | 28,430.00 | 28,650.00 | 28,650.00 | -0.21% | 76 |
| Mar 20, 2026 | 28,800.00 | 28,800.00 | 28,610.00 | 28,710.00 | 28,710.00 | -0.31% | 68 |
| Mar 19, 2026 | 29,030.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.79% | 9 |
| Mar 18, 2026 | 28,990.00 | 29,130.00 | 28,990.00 | 29,030.00 | 29,030.00 | 0.14% | 13 |
| Mar 16, 2026 | 28,860.00 | 29,170.00 | 29,170.00 | 28,990.00 | 28,990.00 | 0.45% | 3 |
| Mar 9, 2026 | 29,280.00 | 28,860.00 | 28,860.00 | 28,860.00 | 28,860.00 | -1.43% | 170 |
| Mar 6, 2026 | 29,460.00 | 29,280.00 | 29,280.00 | 29,280.00 | 29,280.00 | -0.61% | 171 |
| Mar 5, 2026 | 29,460.00 | 29,460.00 | 29,460.00 | 29,460.00 | 29,460.00 | - | 68 |
| Mar 4, 2026 | 29,400.00 | 29,470.00 | 29,400.00 | 29,460.00 | 29,460.00 | 0.20% | 68 |
| Mar 2, 2026 | 30,300.00 | 29,550.00 | 29,320.00 | 29,400.00 | 29,400.00 | -2.97% | 9 |
| Feb 27, 2026 | 30,310.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.03% | 330 |
| Feb 26, 2026 | 30,150.00 | 30,340.00 | 30,310.00 | 30,310.00 | 30,310.00 | 0.53% | 86 |
| Feb 23, 2026 | 29,810.00 | 30,150.00 | 30,130.00 | 30,150.00 | 30,150.00 | 1.14% | 29 |
| Feb 18, 2026 | 29,600.00 | 29,850.00 | 29,790.00 | 29,810.00 | 29,810.00 | 0.71% | 199 |
| Feb 16, 2026 | 29,890.00 | 29,890.00 | 29,590.00 | 29,600.00 | 29,600.00 | -0.97% | 498 |
| Feb 12, 2026 | 30,170.00 | 30,160.00 | 29,870.00 | 29,890.00 | 29,890.00 | -0.93% | 91 |
| Feb 10, 2026 | 30,170.00 | 30,170.00 | 30,170.00 | 30,170.00 | 30,170.00 | - | 98 |
| Feb 9, 2026 | 30,080.00 | 30,190.00 | 30,080.00 | 30,170.00 | 30,170.00 | 0.30% | 175 |
| Feb 6, 2026 | 29,980.00 | 30,080.00 | 30,080.00 | 30,080.00 | 30,080.00 | 0.33% | 30 |
| Feb 5, 2026 | 29,940.00 | 30,000.00 | 29,950.00 | 29,980.00 | 29,980.00 | 0.13% | 205 |
| Feb 4, 2026 | 30,110.00 | 30,020.00 | 29,920.00 | 29,940.00 | 29,940.00 | -0.56% | 713 |
| Feb 3, 2026 | 30,160.00 | 30,190.00 | 30,110.00 | 30,110.00 | 30,110.00 | -0.17% | 361 |
| Feb 2, 2026 | 30,160.00 | 30,160.00 | 30,160.00 | 30,160.00 | 30,160.00 | - | 15 |
| Jan 29, 2026 | 30,200.00 | 30,160.00 | 29,900.00 | 30,160.00 | 30,160.00 | -0.13% | 864 |
| Jan 23, 2026 | 30,140.00 | 30,210.00 | 30,140.00 | 30,200.00 | 30,200.00 | -0.17% | 446 |
| Jan 22, 2026 | 30,040.00 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.70% | 15 |
| Jan 21, 2026 | 30,130.00 | 30,050.00 | 30,010.00 | 30,040.00 | 30,040.00 | -0.30% | 14 |
| Jan 20, 2026 | 30,100.00 | 30,130.00 | 30,130.00 | 30,130.00 | 30,130.00 | 0.10% | 13 |
| Jan 19, 2026 | 30,370.00 | 30,180.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.89% | 187 |
| Jan 16, 2026 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | - | 3 |
| Jan 14, 2026 | 30,330.00 | 30,370.00 | 30,370.00 | 30,370.00 | 30,370.00 | 0.13% | 57 |
| Jan 13, 2026 | 30,420.00 | 30,540.00 | 30,310.00 | 30,330.00 | 30,330.00 | -0.30% | 57 |
| Jan 12, 2026 | 30,420.00 | 30,430.00 | 30,350.00 | 30,420.00 | 30,420.00 | -0.59% | 258 |