Canada markets open in 3 hours 15 minutes

Invesco MSCI World SRI Index A (VSQAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.02+0.02 (+0.12%)
At close: 08:00PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202417.0017.0017.0017.0017.00-
May 16, 202416.9716.9716.9716.9716.97-
May 15, 202417.0217.0217.0217.0217.02-
May 14, 202416.8416.8416.8416.8416.84-
May 13, 202416.7516.7516.7516.7516.75-
May 10, 202416.7716.7716.7716.7716.77-
May 09, 202416.7216.7216.7216.7216.72-
May 08, 202416.6016.6016.6016.6016.60-
May 07, 202416.6316.6316.6316.6316.63-
May 06, 202416.6616.6616.6616.6616.66-
May 03, 202416.5016.5016.5016.5016.50-
May 02, 202416.3116.3116.3116.3116.31-
May 01, 202416.2216.2216.2216.2216.22-
Apr 30, 202416.2116.2116.2116.2116.21-
Apr 29, 202416.4716.4716.4716.4716.47-
Apr 26, 202416.3716.3716.3716.3716.37-
Apr 25, 202416.2716.2716.2716.2716.27-
Apr 24, 202416.3516.3516.3516.3516.35-
Apr 23, 202416.3116.3116.3116.3116.31-
Apr 22, 202416.1016.1016.1016.1016.10-
Apr 19, 202416.0116.0116.0116.0116.01-
Apr 18, 202416.0316.0316.0316.0316.03-
Apr 17, 202416.1116.1116.1116.1116.11-
Apr 16, 202416.2116.2116.2116.2116.21-
Apr 15, 202416.2716.2716.2716.2716.27-
Apr 12, 202416.4416.4416.4416.4416.44-
Apr 11, 202416.6916.6916.6916.6916.69-
Apr 10, 202416.6416.6416.6416.6416.64-
Apr 09, 202416.8916.8916.8916.8916.89-
Apr 08, 202416.8516.8516.8516.8516.85-
Apr 05, 202416.8016.8016.8016.8016.80-
Apr 04, 202416.6816.6816.6816.6816.68-
Apr 03, 202416.8316.8316.8316.8316.83-
Apr 02, 202416.8116.8116.8116.8116.81-
Apr 01, 202416.9716.9716.9716.9716.97-
Mar 28, 202417.0317.0317.0317.0317.03-
Mar 27, 202417.0417.0417.0417.0417.04-
Mar 26, 202416.9116.9116.9116.9116.91-
Mar 25, 202416.9216.9216.9216.9216.92-
Mar 22, 202416.9916.9916.9916.9916.99-
Mar 21, 202417.0717.0717.0717.0717.07-
Mar 20, 202416.9716.9716.9716.9716.97-
Mar 19, 202416.8216.8216.8216.8216.82-
Mar 18, 202416.7416.7416.7416.7416.74-
Mar 15, 202416.6616.6616.6616.6616.66-
Mar 14, 202416.8116.8116.8116.8116.81-
Mar 13, 202416.8516.8516.8516.8516.85-
Mar 12, 202416.8716.8716.8716.8716.87-
Mar 11, 202416.7116.7116.7116.7116.71-
Mar 08, 202416.7316.7316.7316.7316.73-
Mar 07, 202416.8116.8116.8116.8116.81-
Mar 06, 202416.6116.6116.6116.6116.61-
Mar 05, 202416.5516.5516.5516.5516.55-
Mar 04, 202416.7616.7616.7616.7616.76-
Mar 01, 202416.7916.7916.7916.7916.79-
Feb 29, 202416.6716.6716.6716.6716.67-
Feb 28, 202416.6016.6016.6016.6016.60-
Feb 27, 202416.6116.6116.6116.6116.61-
Feb 26, 202416.6216.6216.6216.6216.62-
Feb 23, 202416.6516.6516.6516.6516.65-
Feb 22, 202416.6616.6616.6616.6616.66-
Feb 21, 202416.4316.4316.4316.4316.43-
Feb 20, 202416.4116.4116.4116.4116.41-
Feb 16, 202416.4616.4616.4616.4616.46-
Feb 15, 202416.5016.5016.5016.5016.50-
Feb 14, 202416.3816.3816.3816.3816.38-
Feb 13, 202416.2216.2216.2216.2216.22-
Feb 12, 202416.5016.5016.5016.5016.50-
Feb 09, 202416.5216.5216.5216.5216.52-
Feb 08, 202416.4316.4316.4316.4316.43-
Feb 07, 202416.3916.3916.3916.3916.39-
Feb 06, 202416.2816.2816.2816.2816.28-
Feb 05, 202416.2316.2316.2316.2316.23-
Feb 02, 202416.3516.3516.3516.3516.35-
Feb 01, 202416.3216.3216.3216.3216.32-
Jan 31, 202416.1316.1316.1316.1316.13-
Jan 30, 202416.3116.3116.3116.3116.31-
Jan 29, 202416.3116.3116.3116.3116.31-
Jan 26, 202416.1716.1716.1716.1716.17-
Jan 25, 202416.1416.1416.1416.1416.14-
Jan 24, 202416.1116.1116.1116.1116.11-
Jan 23, 202416.0816.0816.0816.0816.08-
Jan 22, 202416.0616.0616.0616.0616.06-
Jan 19, 202416.0616.0616.0616.0616.06-
Jan 18, 202415.9215.9215.9215.9215.92-
Jan 17, 202415.8215.8215.8215.8215.82-
Jan 16, 202415.9315.9315.9315.9315.93-
Jan 12, 202416.0016.0016.0016.0016.00-
Jan 11, 202415.9715.9715.9715.9715.97-
Jan 10, 202415.9915.9915.9915.9915.99-
Jan 09, 202415.9015.9015.9015.9015.90-
Jan 08, 202415.9715.9715.9715.9715.97-
Jan 05, 202415.7815.7815.7815.7815.78-
Jan 04, 202415.7715.7715.7715.7715.77-
Jan 03, 202415.7715.7715.7715.7715.77-
Jan 02, 202415.9415.9415.9415.9415.94-
Dec 29, 202316.0616.0616.0616.0616.06-
Dec 28, 202316.0816.0816.0816.0816.08-
Dec 27, 202316.1016.1016.1016.1016.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...