Invesco Real Assets Esg (IVRA)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5656 | -3.43412264724 | 16.47 | 16.47 | 15.75 | 35236 | 15.873035 | SP |
| 4 | -0.3656 | -2.24708051629 | 16.27 | 16.53 | 15.15 | 13414 | 15.73189638 | SP |
| 12 | -0.5356 | -3.25790754258 | 16.44 | 18.39 | 15.15 | 7756 | 15.92736253 | SP |
| 26 | 0.6744 | 4.42810242942 | 15.23 | 18.39 | 14.8528 | 7119 | 15.78766846 | SP |
| 52 | 2.4144 | 17.8977020015 | 13.49 | 18.39 | 13 | 4854 | 15.29494385 | SP |
| 156 | 1.4935 | 10.3636830455 | 14.4109 | 18.39 | 11 | 2423 | 14.87951506 | SP |
| 260 | 4.2544 | 36.5184549356 | 11.65 | 18.39 | 11 | 2332 | 14.61603811 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 15.9044 | 0.15 | 0.96 | 15.88 | 15.99 | 15.85 | 4217 |
| 1738193400 | 15.753 | -0.08 | -0.53 | 15.8371 | 15.8966 | 15.753 | 1805 |
| 1738107000 | 15.8371 | -0.05 | -0.34 | 16.25 | 16.25 | 15.79 | 50914 |
| 1738020600 | 15.8905 | -0.07 | -0.47 | 16.04 | 16.04 | 15.75 | 81441 |
| 1737761400 | 15.965 | 0.06 | 0.41 | 16.469999 | 16.469999 | 15.93 | 6784 |
| 1737675000 | 15.9001 | 0 | 0.00 | 15.9001 | 15.9001 | 15.9001 | 0 |
| 1737588600 | 15.9001 | -0.28 | -1.72 | 16.1776 | 16.1776 | 15.9 | 10778 |
| 1737502200 | 16.1776 | 0.13 | 0.83 | 16.02 | 16.1776 | 16.02 | 2730 |
| 1737156600 | 16.045 | 0.11 | 0.70 | 16.23 | 16.23 | 15.9499 | 1918 |
| 1737070200 | 15.9334 | 0.29 | 1.84 | 15.6461 | 15.9334 | 15.6461 | 1559 |
| 1736983800 | 15.6461 | 0.13 | 0.81 | 16.5 | 16.5 | 15.6461 | 3533 |
| 1736897400 | 15.52 | 0.18 | 1.21 | 15.56 | 15.57 | 15.42 | 14224 |
| 1736811000 | 15.335 | 0.18 | 1.16 | 16.53 | 16.53 | 15.17 | 11644 |
| 1736551800 | 15.1591 | -0.29 | -1.88 | 15.3 | 15.32 | 15.15 | 17440 |
| 1736379000 | 15.45 | 0.04 | 0.29 | 15.4 | 15.45 | 15.3 | 4106 |
| 1736292600 | 15.405 | -0.02 | -0.13 | 16.46 | 16.46 | 15.405 | 2020 |
| 1736206200 | 15.4253 | -0.14 | -0.93 | 15.98 | 15.98 | 15.4253 | 5288 |
| 1735947000 | 15.57 | 0.13 | 0.84 | 15.82 | 15.82 | 15.5099 | 7615 |
| 1735860600 | 15.44 | 0.01 | 0.07 | 16.27 | 16.27 | 15.405 | 4212 |
| 1735687800 | 15.4292 | 0.08 | 0.52 | 15.3 | 15.471 | 15.3 | 3451 |
| 1735601400 | 15.35 | -0.07 | -0.43 | 15.86 | 16 | 15.2 | 5424 |
| 1735342200 | 15.4162 | -0.2 | -1.30 | 15.6188 | 15.6188 | 15.3899 | 7848 |
| 1735255800 | 15.6188 | 0.14 | 0.93 | 15.76 | 15.76 | 15.48 | 19394 |
| 1735077840 | 15.4752 | 0.1 | 0.62 | 15.38 | 15.68 | 15.38 | 3229 |
| 1734996600 | 15.38 | -0.2 | -1.27 | 16.44 | 16.44 | 15.18 | 1577 |
| 1734737400 | 15.5776 | 0.18 | 1.15 | 15.6 | 15.65 | 15.36 | 2735 |
| 1734651000 | 15.4 | -0.01 | -0.08 | 16.94 | 16.94 | 15.39 | 9739 |
| 1734564600 | 15.4129 | -0.62 | -3.85 | 16.239999 | 16.239999 | 15.4129 | 4817 |
| 1734478200 | 16.03 | -0.1 | -0.59 | 16.239999 | 16.239999 | 15.9375 | 8489 |
| 1734391800 | 16.125 | -0.07 | -0.44 | 16.489999 | 16.489999 | 16.12 | 4792 |
| 1734132600 | 16.1966 | -0.05 | -0.31 | 16.26 | 16.26 | 16.19 | 1235 |
| 1734046200 | 16.2463 | -0.01 | -0.05 | 16.11 | 16.34 | 16.11 | 5080 |
| 1733959800 | 16.255199 | -0.01 | -0.09 | 17.74 | 17.74 | 16.255199 | 2924 |
| 1733873400 | 16.27 | -0.26 | -1.56 | 17.93 | 17.93 | 16.27 | 10226 |
| 1733787000 | 16.527999 | 0.05 | 0.29 | 16.480599 | 16.61 | 16.480599 | 902 |
| 1733527800 | 16.480599 | -0.13 | -0.77 | 17 | 17 | 16.48 | 973 |
| 1733441400 | 16.608699 | 0.01 | 0.08 | 16.95 | 16.95 | 16.55 | 1948 |
| 1733355000 | 16.594999 | -0.03 | -0.16 | 16.59 | 16.6 | 16.59 | 7927 |
| 1733268600 | 16.621099 | -0.01 | -0.03 | 17.9 | 17.9 | 16.621099 | 15333 |
| 1733182200 | 16.6267 | -0.3 | -1.76 | 16.89 | 16.89 | 16.579999 | 9592 |
| 1732917840 | 16.925 | 0.06 | 0.36 | 17.25 | 17.25 | 16.895 | 2846 |
| 1732750200 | 16.8643 | 0.09 | 0.53 | 17.18 | 17.18 | 16.84 | 4428 |
| 1732663800 | 16.775099 | -0.03 | -0.21 | 17.19 | 17.19 | 16.7 | 1436 |
| 1732577400 | 16.8099 | 0.07 | 0.40 | 18.39 | 18.39 | 16.79 | 8380 |
| 1732318200 | 16.742999 | 0.08 | 0.46 | 17.94 | 17.94 | 16.7 | 10743 |
| 1732231800 | 16.6665 | 0.21 | 1.29 | 17.74 | 17.74 | 16.579999 | 2795 |
| 1732145400 | 16.454999 | 0.01 | 0.05 | 17.77 | 17.77 | 16.3977 | 1400 |
| 1732059000 | 16.4464 | 0.12 | 0.72 | 17.64 | 17.64 | 16.2867 | 3706 |
| 1731972600 | 16.3295 | 0.13 | 0.81 | 16.04 | 16.34 | 16.04 | 7861 |
| 1731713400 | 16.198799 | -0.01 | -0.04 | 17.56 | 17.56 | 16.1442 | 3252 |
| 1731627000 | 16.204999 | -0.04 | -0.22 | 17.37 | 17.37 | 16.204999 | 1690 |
| 1731540600 | 16.239999 | 0.01 | 0.08 | 16.2 | 16.29 | 16.2 | 4902 |
| 1731454200 | 16.227 | -0.18 | -1.08 | 17.6 | 17.6 | 16.219999 | 1696 |
| 1731367800 | 16.404 | -0.03 | -0.16 | 17.66 | 17.66 | 16.404 | 1100 |
| 1731108600 | 16.4296 | 0.19 | 1.17 | 16.239999 | 16.46 | 16.239999 | 917 |
| 1731022200 | 16.239999 | 0.18 | 1.09 | 16.44 | 16.44 | 16.16 | 1887 |
| 1730935800 | 16.0648 | -0.12 | -0.71 | 16.0816 | 16.0816 | 15.961 | 4221 |
| 1730849400 | 16.18 | 0.18 | 1.13 | 15.86 | 16.18 | 15.86 | 5568 |
| 1730763000 | 16 | 0.17 | 1.07 | 16.17 | 16.17 | 15.88 | 4660 |
| 1730500200 | 15.83 | -0.15 | -0.94 | 16.39 | 16.39 | 15.83 | 9732 |
| 1730413800 | 15.98 | -0.03 | -0.19 | 15.81 | 16.239999 | 15.81 | 19305 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
