Invesco MSCI Sustainable Future ETF (ERTH)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

42.52

+0.62

(+1.48%)

At close: 03:45PM EDT

41.73

-0.69

(-1.63%)

After hours:

04:08PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	41.86	42.74	41.86	42.52	42.52	14,000
May 21, 2024	41.54	41.89	41.54	41.89	41.89	7,700
May 20, 2024	42.09	42.09	41.76	41.84	41.84	10,100
May 17, 2024	42.09	42.38	42.06	42.12	42.12	4,500
May 16, 2024	42.57	42.57	42.28	42.30	42.30	7,700
May 15, 2024	42.83	42.83	42.16	42.44	42.44	8,900
May 14, 2024	42.29	42.36	42.00	42.30	42.30	5,700
May 13, 2024	41.61	42.07	41.61	41.81	41.81	9,500
May 10, 2024	42.01	42.12	41.46	41.47	41.47	8,500
May 09, 2024	41.68	42.06	41.67	42.01	42.01	7,600
May 08, 2024	41.62	41.71	41.35	41.65	41.65	8,200
May 07, 2024	42.32	42.33	41.96	42.05	42.05	10,800
May 06, 2024	42.31	42.55	39.68	42.39	42.39	27,000
May 03, 2024	41.96	42.42	41.87	42.10	42.10	6,300
May 02, 2024	40.99	41.30	40.88	41.28	41.28	8,000
May 01, 2024	40.41	41.14	40.29	40.39	40.39	9,100
Apr 30, 2024	40.88	40.88	40.37	40.37	40.37	6,900
Apr 29, 2024	40.90	41.16	40.83	41.05	41.05	4,800
Apr 26, 2024	40.04	40.41	40.04	40.21	40.21	7,500
Apr 25, 2024	39.43	39.76	38.98	39.69	39.69	6,800
Apr 24, 2024	39.89	40.06	39.50	39.70	39.70	8,300
Apr 23, 2024	39.30	39.90	39.30	39.76	39.76	15,200
Apr 22, 2024	38.88	39.41	38.76	39.20	39.20	15,100
Apr 19, 2024	39.10	39.23	38.84	38.90	38.90	54,000
Apr 18, 2024	39.34	39.58	39.23	39.26	39.26	4,100
Apr 17, 2024	39.41	39.47	39.12	39.28	39.28	11,500
Apr 16, 2024	39.46	39.46	39.13	39.22	39.22	6,600
Apr 15, 2024	40.59	40.59	39.65	39.65	39.65	7,300
Apr 12, 2024	41.01	41.01	40.34	40.44	40.44	7,600
Apr 11, 2024	41.63	41.63	41.00	41.43	41.43	9,500
Apr 10, 2024	41.65	41.65	41.26	41.43	41.43	26,800
Apr 09, 2024	41.98	42.38	41.98	42.31	42.31	5,200
Apr 08, 2024	41.45	41.79	41.45	41.69	41.69	6,000
Apr 05, 2024	41.12	41.35	41.06	41.20	41.20	8,600
Apr 04, 2024	41.72	42.12	41.15	41.16	41.16	6,600
Apr 03, 2024	41.06	41.50	41.01	41.40	41.40	6,100
Apr 02, 2024	41.59	41.59	41.24	41.31	41.31	17,800
Apr 01, 2024	42.30	42.30	41.89	42.12	42.12	12,000
Mar 28, 2024	42.24	42.45	42.20	42.26	42.26	5,700
Mar 27, 2024	41.52	42.27	41.52	42.27	42.27	8,400
Mar 26, 2024	41.76	41.76	41.44	41.44	41.44	10,900
Mar 25, 2024	41.66	41.99	41.66	41.66	41.66	7,300
Mar 22, 2024	41.97	41.97	41.64	41.75	41.75	11,100
Mar 21, 2024	42.22	42.37	42.05	42.05	42.05	6,800
Mar 20, 2024	41.53	42.32	41.50	42.23	42.23	7,200
Mar 19, 2024	41.50	41.62	41.29	41.45	41.45	4,000
Mar 18, 2024	41.69	41.71	41.41	41.50	41.50	14,600
Mar 18, 2024	0.067 Dividend
Mar 15, 2024	41.47	41.67	41.38	41.51	41.44	5,300
Mar 14, 2024	42.33	42.33	41.36	41.48	41.41	7,800
Mar 13, 2024	42.61	42.66	42.31	42.37	42.30	5,000
Mar 12, 2024	42.92	43.02	42.59	42.89	42.82	17,000
Mar 11, 2024	42.91	43.12	42.79	42.79	42.72	14,300
Mar 08, 2024	43.05	43.39	42.75	42.75	42.68	9,700
Mar 07, 2024	42.45	42.89	42.45	42.72	42.65	8,900
Mar 06, 2024	42.40	42.55	42.24	42.24	42.17	10,700
Mar 05, 2024	42.09	42.19	41.90	41.91	41.84	14,300
Mar 04, 2024	42.65	42.75	42.14	42.36	42.29	19,000
Mar 01, 2024	42.74	43.23	42.63	43.04	42.97	8,100
Feb 29, 2024	42.48	42.82	42.38	42.68	42.61	24,300
Feb 28, 2024	42.08	42.31	41.99	42.13	42.06	19,800
Feb 27, 2024	42.10	42.43	42.10	42.28	42.21	42,700
Feb 26, 2024	41.25	41.80	41.25	41.80	41.73	100,300
Feb 23, 2024	41.76	41.76	41.12	41.31	41.24	34,300
Feb 22, 2024	42.17	42.17	41.67	41.77	41.70	277,200
Feb 21, 2024	41.98	42.09	41.83	42.09	42.02	8,900
Feb 20, 2024	42.17	42.30	41.85	42.02	41.95	14,100
Feb 16, 2024	42.81	42.96	42.55	42.61	42.54	8,400
Feb 15, 2024	42.24	42.79	42.24	42.73	42.66	8,700
Feb 14, 2024	41.61	42.03	41.55	42.03	41.96	8,100
Feb 13, 2024	41.60	41.60	40.42	41.18	41.11	12,900
Feb 12, 2024	42.14	42.81	42.14	42.51	42.44	12,100
Feb 09, 2024	41.65	42.15	41.58	42.01	41.94	7,600
Feb 08, 2024	41.48	41.73	41.48	41.66	41.59	9,300
Feb 07, 2024	41.51	41.67	41.21	41.53	41.46	18,600
Feb 06, 2024	40.37	40.95	40.37	40.95	40.88	10,400
Feb 05, 2024	40.47	40.47	39.93	40.23	40.17	13,100
Feb 02, 2024	41.13	41.13	40.69	41.04	40.97	14,700
Feb 01, 2024	41.38	41.62	41.06	41.55	41.48	11,300
Jan 31, 2024	41.52	41.97	41.10	41.10	41.03	8,700
Jan 30, 2024	41.74	41.74	41.43	41.48	41.41	8,700
Jan 29, 2024	41.26	41.85	41.26	41.85	41.78	6,600
Jan 26, 2024	41.52	41.95	41.39	41.44	41.37	12,100
Jan 25, 2024	41.53	41.53	41.11	41.43	41.36	11,800
Jan 24, 2024	42.56	42.56	41.70	41.71	41.64	8,400
Jan 23, 2024	42.20	42.50	41.71	41.99	41.92	33,900
Jan 22, 2024	41.39	42.14	41.39	41.76	41.69	9,200
Jan 19, 2024	41.19	41.45	40.93	41.45	41.38	9,700
Jan 18, 2024	41.64	41.64	41.17	41.44	41.37	7,000
Jan 17, 2024	41.67	41.73	41.30	41.47	41.40	10,400
Jan 16, 2024	42.79	42.89	42.37	42.45	42.38	20,200
Jan 12, 2024	44.10	44.25	43.59	43.71	43.64	11,800
Jan 11, 2024	44.47	44.47	43.62	44.05	43.98	5,600
Jan 10, 2024	44.33	44.38	44.04	44.35	44.28	19,800
Jan 09, 2024	44.49	44.59	44.19	44.39	44.32	5,000
Jan 08, 2024	44.44	44.91	44.31	44.87	44.80	5,600
Jan 05, 2024	44.69	45.00	44.50	44.59	44.52	9,800
Jan 04, 2024	45.13	45.14	44.87	44.87	44.80	5,000
Jan 03, 2024	45.71	45.71	44.89	45.27	45.20	10,600
Jan 02, 2024	46.40	46.63	46.07	46.21	46.14	12,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7310+0.0005(+0.06%)

CRUDE OIL77.76+0.19(+0.24%)

Bitcoin CAD95,444.75-202.94(-0.21%)

Invesco MSCI Sustainable Future ETF (ERTH)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7310
+0.0005(+0.06%)

CRUDE OIL
77.76
+0.19(+0.24%)

Bitcoin CAD
95,444.75
-202.94(-0.21%)