Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc (5ESE)
Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc (5ESE) Historical

5ESE Invesco S&P 500 ESG UCITS ETF EUR Hdg Acc

64.05

0.00 (0.00%)

Jun 07 2024 - Closed

Delayed by 15 minutes

5ESE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	64.05	0.00	0.00%	64.05	64.05	64.05	0
Jun 06 2024	64.05	0.94	1.49%	64.05	64.05	64.05	22
Jun 05 2024	63.11	0.00	0.00%	63.11	63.11	63.11	0
Jun 04 2024	63.11	-0.30	-0.47%	63.11	63.11	63.11	11
Jun 03 2024	63.41	0.00	0.00%	63.41	63.41	63.41	0
May 31 2024	63.41	0.00	0.00%	63.41	63.41	63.41	0
May 30 2024	63.41	0.00	0.00%	63.41	63.41	63.41	0
May 29 2024	63.41	0.00	0.00%	63.41	63.41	63.41	0
May 28 2024	63.41	0.05	0.08%	63.19	63.41	63.19	101
May 27 2024	63.36	-0.13	-0.20%	63.36	63.36	63.36	11
May 24 2024	63.49	0.00	0.00%	63.49	63.49	63.49	0
May 23 2024	63.49	1.13	1.81%	63.49	63.49	63.49	14
May 22 2024	62.36	0.00	0.00%	62.36	62.36	62.36	0
May 21 2024	62.36	0.00	0.00%	62.36	62.36	62.36	0
May 20 2024	62.36	0.00	0.00%	62.36	62.36	62.36	0
May 17 2024	62.36	0.00	0.00%	62.36	62.36	62.36	0
May 16 2024	62.36	0.00	0.00%	62.36	62.36	62.36	0
May 15 2024	62.36	0.73	1.18%	62.36	62.36	62.36	6
May 14 2024	61.63	0.00	0.00%	61.63	61.63	61.63	0
May 13 2024	61.63	0.00	0.00%	61.63	61.63	61.63	0
May 10 2024	61.63	0.00	0.00%	61.63	61.63	61.63	0
May 09 2024	61.63	0.00	0.00%	61.63	61.63	61.63	0
May 08 2024	61.63	-0.03	-0.05%	61.65	61.65	61.63	18
May 07 2024	61.66	0.52	0.85%	61.49	61.66	61.49	856
May 06 2024	61.14	0.73	1.21%	61.14	61.14	61.14	3
May 03 2024	60.41	0.41	0.68%	60.43	60.43	60.41	3,486
May 02 2024	60.00	0.14	0.23%	60.00	60.00	60.00	2,549
Apr 30 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 29 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 26 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 25 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 24 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 23 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 22 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 19 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 18 2024	59.86	0.00	0.00%	59.86	59.86	59.86	0
Apr 17 2024	59.86	-0.13	-0.22%	59.85	59.86	59.85	174
Apr 16 2024	59.99	-1.16	-1.90%	59.99	59.99	59.99	350
Apr 15 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 12 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 11 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 10 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 09 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 08 2024	61.15	0.00	0.00%	61.15	61.15	61.15	0
Apr 05 2024	61.15	-1.02	-1.64%	61.15	61.15	61.15	26
Apr 04 2024	62.17	0.54	0.88%	61.99	62.17	61.99	195
Apr 03 2024	61.63	-0.55	-0.88%	61.63	61.63	61.63	53
Apr 02 2024	62.18	0.00	0.00%	62.18	62.18	62.18	0
Mar 28 2024	62.18	0.00	0.00%	62.18	62.18	62.18	0
Mar 27 2024	62.18	0.32	0.52%	62.02	62.18	62.02	32
Mar 26 2024	61.86	0.00	0.00%	61.86	61.86	61.86	0
Mar 25 2024	61.86	0.90	1.48%	61.87	61.87	61.86	213
Mar 22 2024	60.96	0.00	0.00%	60.96	60.96	60.96	0
Mar 21 2024	60.96	0.00	0.00%	60.96	60.96	60.96	0
Mar 20 2024	60.96	0.00	0.00%	60.96	60.96	60.96	0
Mar 19 2024	60.96	0.00	0.00%	60.96	60.96	60.96	0
Mar 18 2024	60.96	-0.27	-0.44%	60.96	60.96	60.96	8
Mar 15 2024	61.23	-0.11	-0.18%	61.22	61.23	61.22	137
Mar 14 2024	61.34	0.00	0.00%	61.34	61.34	61.34	0
Mar 13 2024	61.34	1.04	1.72%	61.34	61.34	61.34	62
Mar 12 2024	60.30	0.00	0.00%	60.30	60.30	60.30	0
Mar 11 2024	60.30	0.00	0.00%	60.30	60.30	60.30	0

Invesco S&P 500 ESG UCIT...

Akelius Residential Prop...

BRFSU135 Ex:13,5

Delayed Upgrade Clock