Invesco Bloomberg Commodity Carbon Tilted UCITS ETF USD (CMOC.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 04:48PM CEST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2 |
| May 21, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 344 |
| May 17, 2024 | 5.01 | 5.02 | 5.00 | 5.00 | 5.00 | 17 |
| May 16, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 58 |
| May 14, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 7 |
| May 13, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| May 10, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 30 |
| May 08, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3 |
| May 07, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2 |
| May 06, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 23 |
| May 03, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| May 02, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | 215 |
| Apr 30, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 12 |
| Apr 29, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 11 |
| Apr 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 19 |
| Apr 25, 2024 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | 590 |
| Apr 24, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 23, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 22, 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 46,809 |
| Apr 19, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Apr 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Apr 17, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 16, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 15, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 12, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| Apr 11, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 10, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| Apr 09, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Apr 08, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Apr 05, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| Apr 04, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Apr 03, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 02, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Mar 28, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Mar 27, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 26, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 25, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 22, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Mar 21, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Mar 20, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 19, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 18, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 15, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Mar 14, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 13, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Mar 12, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Mar 11, 2024 | 4.42 | 4.42 | 4.41 | 4.41 | 4.41 | 232 |
| Mar 08, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 07, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Mar 06, 2024 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 232 |
| Mar 05, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 04, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Mar 01, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Feb 29, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Feb 28, 2024 | 4.36 | 4.36 | 4.35 | 4.35 | 4.35 | 2 |
| Feb 27, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Feb 26, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Feb 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 22, 2024 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 2 |
| Feb 21, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 20, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 19, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 16, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 15, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Feb 14, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Feb 13, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Feb 12, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 09, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 08, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Feb 07, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Feb 06, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Feb 05, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Feb 02, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Feb 01, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Jan 31, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Jan 30, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Jan 29, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jan 26, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Jan 25, 2024 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Jan 24, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Jan 23, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Jan 22, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 19, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jan 18, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Jan 17, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Jan 16, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Jan 15, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Jan 12, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| Jan 11, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Jan 10, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Jan 09, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 08, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| Jan 05, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Jan 04, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| Jan 03, 2024 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Dec 29, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Dec 28, 2023 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - |
| Dec 27, 2023 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Dec 22, 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.