Skip to main content

Invesco MSCI Sustainable Future ETF (NY: ERTH )

39.57 -0.41 (-1.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 39.79 39.84 39.46 39.57 13,698 -0.41(-1.02%)
Mar 12, 2025 40.13 40.15 39.75 39.98 7,343 -0.05(-0.12%)
Mar 11, 2025 39.93 40.21 39.65 40.02 9,051 +0.67(+1.71%)
Mar 10, 2025 39.81 39.92 39.28 39.35 5,118 -1.01(-2.50%)
Mar 07, 2025 39.79 40.39 39.73 40.36 13,182 +0.51(+1.29%)
Mar 06, 2025 40.02 40.15 39.72 39.84 9,192 -0.26(-0.64%)
Mar 05, 2025 39.66 40.15 39.66 40.10 29,785 +1.04(+2.66%)
Mar 04, 2025 38.55 39.50 38.29 39.06 12,815 +0.06(+0.16%)
Mar 03, 2025 39.93 39.93 38.85 39.00 34,179 -1.14(-2.84%)
Feb 28, 2025 39.93 40.14 39.63 40.14 5,791 -0.16(-0.40%)
Feb 27, 2025 40.56 41.00 40.29 40.30 6,895 -0.84(-2.03%)
Feb 26, 2025 41.21 41.65 41.12 41.14 8,810 +0.38(+0.92%)
Feb 25, 2025 41.00 41.00 40.59 40.76 5,749 +0.16(+0.40%)
Feb 24, 2025 40.98 40.98 40.48 40.60 11,906 -0.47(-1.14%)
Feb 21, 2025 41.81 41.91 41.01 41.06 8,515 -0.47(-1.12%)
Feb 20, 2025 41.53 41.53 41.17 41.53 4,884 +0.29(+0.69%)
Feb 19, 2025 41.38 41.58 41.22 41.24 11,290 -0.02(-0.06%)
Feb 18, 2025 41.21 41.32 41.07 41.27 9,917 +0.12(+0.29%)
Feb 14, 2025 41.15 41.23 41.02 41.15 10,020 +0.45(+1.11%)
Feb 13, 2025 40.19 40.78 40.19 40.70 5,733 +0.58(+1.44%)
Feb 12, 2025 39.88 40.22 39.88 40.12 5,782 -0.03(-0.07%)
Feb 11, 2025 40.30 40.46 40.09 40.15 3,260 -0.43(-1.07%)
Feb 10, 2025 40.69 40.71 40.53 40.58 4,644 +0.06(+0.16%)
Feb 07, 2025 40.96 41.04 40.40 40.52 12,622 -0.29(-0.70%)
Feb 06, 2025 40.52 40.87 40.48 40.80 30,765 +0.56(+1.40%)
Feb 05, 2025 40.36 40.45 40.20 40.24 14,174 +0.03(+0.07%)
Feb 04, 2025 39.82 40.39 39.82 40.21 7,816 +0.60(+1.52%)
Feb 03, 2025 39.10 39.74 39.10 39.61 14,461 -0.50(-1.26%)
Jan 31, 2025 40.47 40.75 40.04 40.11 7,880 -0.39(-0.96%)
Jan 30, 2025 40.22 40.69 40.16 40.50 11,268 +0.68(+1.70%)
Jan 29, 2025 40.05 40.14 39.76 39.83 11,998 -0.04(-0.10%)
Jan 28, 2025 40.05 40.05 39.42 39.87 7,936 -0.15(-0.37%)
Jan 27, 2025 40.23 40.32 39.73 40.01 11,538 -0.59(-1.45%)
Jan 24, 2025 40.76 40.89 40.52 40.60 9,317 -0.02(-0.05%)
Jan 23, 2025 40.26 40.67 40.09 40.62 27,131 +0.23(+0.58%)
Jan 22, 2025 40.80 40.80 40.34 40.39 18,899 -0.69(-1.69%)
Jan 21, 2025 41.13 41.13 40.83 41.08 10,112 +0.19(+0.46%)
Jan 17, 2025 40.81 41.08 40.81 40.89 6,044 +0.27(+0.66%)
Jan 16, 2025 40.49 40.62 40.49 40.62 3,266 +0.13(+0.33%)
Jan 15, 2025 40.62 40.66 40.41 40.49 10,908 +0.74(+1.86%)
Jan 14, 2025 39.92 39.96 39.59 39.75 7,229 +0.39(+0.99%)
Jan 13, 2025 39.24 39.36 38.95 39.36 13,680 -0.36(-0.91%)
Jan 10, 2025 39.70 39.90 39.42 39.72 50,324 -0.85(-2.10%)
Jan 08, 2025 40.80 40.80 40.31 40.57 7,889 -0.66(-1.60%)
Jan 07, 2025 41.73 42.07 41.11 41.23 9,623 -0.31(-0.75%)
Jan 06, 2025 41.77 42.03 41.54 41.54 8,316 +0.08(+0.19%)
Jan 03, 2025 40.72 41.49 40.72 41.46 9,216 +0.84(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.