Invesco European Household Sector ETF (SC04)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 681.4 | 0 | 0.00 | 681.4 | 681.4 | 681.4 | 0 |
| 1721939220 | 681.4 | 0 | 0.00 | 681.4 | 681.4 | 681.4 | 0 |
| 1721852820 | 681.4 | -13.7 | -1.97 | 680.5 | 681.4 | 680.5 | 11 |
| 1721766420 | 695.1 | -3.2 | -0.46 | 695.1 | 695.1 | 695.1 | 1 |
| 1721679960 | 698.3 | 4.2 | 0.61 | 698.3 | 698.3 | 698.3 | 1 |
| 1721420760 | 694.1 | 0 | 0.00 | 694.1 | 694.1 | 694.1 | 0 |
| 1721334360 | 694.1 | 0 | 0.00 | 694.1 | 694.1 | 694.1 | 0 |
| 1721247960 | 694.1 | 0 | 0.00 | 694.1 | 694.1 | 694.1 | 0 |
| 1721161560 | 694.1 | 0 | 0.00 | 694.1 | 694.1 | 694.1 | 0 |
| 1721075160 | 694.1 | 10.3 | 1.51 | 699.7 | 699.7 | 694.1 | 5 |
| 1720816020 | 683.79999 | 0 | 0.00 | 683.79999 | 683.79999 | 683.79999 | 0 |
| 1720729620 | 683.79999 | 0 | 0.00 | 683.79999 | 683.79999 | 683.79999 | 0 |
| 1720643220 | 683.79999 | -4.1 | -0.60 | 683.79999 | 683.79999 | 683.79999 | 9 |
| 1720556760 | 687.9 | -4.8 | -0.69 | 687.9 | 687.9 | 687.9 | 1 |
| 1720470360 | 692.7 | -5 | -0.72 | 693.7 | 693.7 | 692.7 | 3 |
| 1720211220 | 697.7 | 0 | 0.00 | 697.7 | 697.7 | 697.7 | 0 |
| 1720124820 | 697.7 | 0 | 0.00 | 697.7 | 697.7 | 697.7 | 0 |
| 1720038420 | 697.7 | 0 | 0.00 | 697.7 | 697.7 | 697.7 | 0 |
| 1719952020 | 697.7 | 0 | 0.00 | 697.7 | 697.7 | 697.7 | 0 |
| 1719865620 | 697.7 | -8.1 | -1.15 | 697.7 | 697.7 | 697.7 | 1 |
| 1719606360 | 705.8 | 0 | 0.00 | 705.8 | 705.8 | 705.8 | 0 |
| 1719519960 | 705.8 | 0 | 0.00 | 705.8 | 705.8 | 705.8 | 0 |
| 1719433560 | 705.8 | 0 | 0.00 | 705.8 | 705.8 | 705.8 | 0 |
| 1719347160 | 705.8 | 3.5 | 0.50 | 705.8 | 705.8 | 705.8 | 1 |
| 1719260820 | 702.3 | 3.5 | 0.50 | 702.3 | 702.3 | 702.3 | 1 |
| 1719001620 | 698.8 | -2.1 | -0.30 | 698.8 | 698.8 | 698.8 | 1 |
| 1718915160 | 700.9 | 3.1 | 0.44 | 700.9 | 700.9 | 700.9 | 1 |
| 1718828820 | 697.8 | 0 | 0.00 | 697.8 | 697.8 | 697.8 | 0 |
| 1718742420 | 697.8 | 0 | 0.00 | 697.8 | 697.8 | 697.8 | 0 |
| 1718656020 | 697.8 | -14.2 | -1.99 | 702 | 702 | 697.8 | 5 |
| 1718396820 | 712 | 0 | 0.00 | 712 | 712 | 712 | 0 |
| 1718310420 | 712 | 0 | 0.00 | 712 | 712 | 712 | 0 |
| 1718224020 | 712 | 0 | 0.00 | 712 | 712 | 712 | 0 |
| 1718137620 | 712 | 0 | 0.00 | 712 | 712 | 712 | 0 |
| 1718051220 | 712 | -5.9 | -0.82 | 712 | 712 | 712 | 1 |
| 1717792020 | 717.9 | 13.1 | 1.86 | 720.5 | 720.5 | 717.9 | 2 |
| 1717705620 | 704.8 | 0 | 0.00 | 704.8 | 704.8 | 704.8 | 0 |
| 1717619220 | 704.8 | 0 | 0.00 | 704.8 | 704.8 | 704.8 | 0 |
| 1717532820 | 704.8 | -4.1 | -0.58 | 704.8 | 704.8 | 704.8 | 1 |
| 1717446420 | 708.9 | 7.8 | 1.11 | 708.9 | 708.9 | 708.9 | 1 |
| 1717187220 | 701.1 | 0 | 0.00 | 701.1 | 701.1 | 701.1 | 0 |
| 1717100820 | 701.1 | 0 | 0.00 | 701.1 | 701.1 | 701.1 | 0 |
| 1717014420 | 701.1 | 0 | 0.00 | 701.1 | 701.1 | 701.1 | 0 |
| 1716928020 | 701.1 | 0 | 0.00 | 701.1 | 701.1 | 701.1 | 0 |
| 1716841620 | 701.1 | 0 | 0.00 | 701.1 | 701.1 | 701.1 | 0 |
| 1716582420 | 701.1 | -7.1 | -1.00 | 701.1 | 701.1 | 701.1 | 1 |
| 1716496020 | 708.2 | -1.3 | -0.18 | 708.2 | 708.2 | 708.2 | 1 |
| 1716409620 | 709.5 | -3 | -0.42 | 709.5 | 709.5 | 709.5 | 1 |
| 1716323160 | 712.5 | 0.7 | 0.10 | 712.5 | 712.5 | 712.5 | 1 |
| 1716236820 | 711.8 | 0 | 0.00 | 711.8 | 711.8 | 711.8 | 0 |
| 1715977620 | 711.8 | 0 | 0.00 | 711.8 | 711.8 | 711.8 | 0 |
| 1715891220 | 711.8 | 0 | 0.00 | 711.8 | 711.8 | 711.8 | 0 |
| 1715804820 | 711.8 | 11.8 | 1.69 | 711.1 | 712.3 | 711.1 | 5 |
| 1715718420 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1715632020 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1715372820 | 700 | 0 | 0.00 | 700 | 700 | 700 | 0 |
| 1715286420 | 700 | 0.6 | 0.09 | 700 | 700 | 700 | 1 |
| 1715200020 | 699.4 | 0 | 0.00 | 699.4 | 699.4 | 699.4 | 0 |
| 1715113620 | 699.4 | 10.8 | 1.57 | 699.1 | 699.4 | 699.1 | 2 |
| 1715027160 | 688.6 | 0 | 0.00 | 688.6 | 688.6 | 688.6 | 0 |
| 1714767960 | 688.6 | 0 | 0.00 | 688.6 | 688.6 | 688.6 | 0 |
| 1714681560 | 688.6 | -2.7 | -0.39 | 688.6 | 688.6 | 688.6 | 1 |
| 1714508820 | 691.3 | 0 | 0.00 | 691.3 | 691.3 | 691.3 | 0 |
| 1714422420 | 691.3 | 9.5 | 1.39 | 691.3 | 691.3 | 691.3 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
