Invesco S & P 500 ESG Index ETF (ESG.F)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 37.12 | 0.12 | 0.32 | 37.17 | 37.17 | 37.12 | 100 |
| 1722030000 | 37 | 0.26 | 0.71 | 37.05 | 37.1 | 37 | 500 |
| 1721943600 | 36.74 | -0.17 | -0.46 | 36.74 | 36.74 | 36.74 | 0 |
| 1721857200 | 36.91 | -0.92 | -2.43 | 37.19 | 37.19 | 36.91 | 600 |
| 1721770800 | 37.83 | -0.12 | -0.32 | 38.01 | 38.01 | 37.83 | 200 |
| 1721684400 | 37.95 | 0.15 | 0.40 | 37.97 | 37.97 | 37.95 | 200 |
| 1721425200 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1721338800 | 37.8 | -0.36 | -0.94 | 37.8 | 37.8 | 37.8 | 100 |
| 1721252400 | 38.16 | -0.47 | -1.22 | 38.2 | 38.22 | 38.16 | 620 |
| 1721166000 | 38.63 | 0.28 | 0.73 | 38.55 | 38.63 | 38.55 | 200 |
| 1721079600 | 38.35 | 0.09 | 0.24 | 38.49 | 38.49 | 38.35 | 100 |
| 1720820400 | 38.26 | 0.23 | 0.60 | 38.24 | 38.43 | 38.24 | 500 |
| 1720734000 | 38.03 | -0.35 | -0.91 | 38.48 | 38.48 | 37.99 | 730 |
| 1720647600 | 38.38 | 0.43 | 1.13 | 38.11 | 38.38 | 38.11 | 1790 |
| 1720561200 | 37.95 | 0.09 | 0.24 | 38.03 | 38.03 | 37.95 | 500 |
| 1720474800 | 37.86 | 0.04 | 0.11 | 37.88 | 37.88 | 37.86 | 100 |
| 1720215600 | 37.82 | 0.19 | 0.50 | 37.68 | 37.82 | 37.68 | 1350 |
| 1720129200 | 37.63 | -0.01 | -0.03 | 37.55 | 37.63 | 37.55 | 100 |
| 1720042800 | 37.64 | 0.29 | 0.78 | 37.56 | 37.64 | 37.56 | 400 |
| 1719956400 | 37.35 | 0.26 | 0.70 | 37.18 | 37.35 | 37.18 | 100 |
| 1719610800 | 37.09 | -0.04 | -0.11 | 37.38 | 37.38 | 37.09 | 578 |
| 1719524400 | 37.13 | -0.16 | -0.43 | 37.12 | 37.13 | 37.12 | 500 |
| 1719438000 | 37.29 | 0.02 | 0.05 | 37.19 | 37.29 | 37.19 | 600 |
| 1719351600 | 37.27 | 0.12 | 0.32 | 37.18 | 37.29 | 37.18 | 2690 |
| 1719265200 | 37.15 | -0.07 | -0.19 | 37.36 | 37.36 | 37.15 | 1500 |
| 1719006000 | 37.22 | -0.08 | -0.21 | 37.29 | 37.29 | 37.15 | 14106 |
| 1718919600 | 37.3 | -0.15 | -0.40 | 37.52 | 37.52 | 37.3 | 1435 |
| 1718833200 | 37.45 | 0.04 | 0.11 | 37.52 | 37.53 | 37.45 | 1200 |
| 1718746800 | 37.41 | 0.11 | 0.29 | 37.45 | 37.45 | 37.36 | 300 |
| 1718660400 | 37.3 | 0.31 | 0.84 | 37.39 | 37.39 | 37.3 | 1300 |
| 1718401200 | 36.99 | -0.04 | -0.11 | 36.99 | 36.99 | 36.99 | 25 |
| 1718314800 | 37.03 | 0.08 | 0.22 | 37.03 | 37.03 | 37.03 | 0 |
| 1718228400 | 36.95 | 0.41 | 1.12 | 37.02 | 37.08 | 36.95 | 1260 |
| 1718142000 | 36.54 | 0.11 | 0.30 | 36.39 | 36.54 | 36.39 | 1800 |
| 1718055600 | 36.43 | 0.01 | 0.03 | 36.46 | 36.5 | 36.43 | 820 |
| 1717796400 | 36.42 | -0.01 | -0.03 | 36.44 | 36.52 | 36.42 | 200 |
| 1717710000 | 36.43 | 0.02 | 0.05 | 36.46 | 36.46 | 36.43 | 100 |
| 1717623600 | 36.41 | 0.38 | 1.05 | 36.38 | 36.42 | 36.38 | 500 |
| 1717537200 | 36.03 | 0.12 | 0.33 | 35.82 | 36.03 | 35.82 | 600 |
| 1717450800 | 35.91 | 0.05 | 0.14 | 35.85 | 35.91 | 35.81 | 2100 |
| 1717191600 | 35.86 | 0.28 | 0.79 | 35.46 | 35.86 | 35.46 | 500 |
| 1717105200 | 35.58 | -0.25 | -0.70 | 35.74 | 35.78 | 35.58 | 1590 |
| 1717018800 | 35.83 | -0.2 | -0.56 | 35.92 | 35.92 | 35.83 | 100 |
| 1716932400 | 36.03 | -0.06 | -0.17 | 36.07 | 36.09 | 35.98 | 820 |
| 1716846000 | 36.09 | 0.11 | 0.31 | 35.89 | 36.09 | 35.89 | 100 |
| 1716586800 | 35.98 | 0.22 | 0.62 | 36.02 | 36.02 | 35.93 | 900 |
| 1716500400 | 35.76 | -0.11 | -0.31 | 35.74 | 35.76 | 35.74 | 475 |
| 1716414000 | 35.87 | -0.21 | -0.58 | 35.94 | 35.94 | 35.87 | 100 |
| 1716327600 | 36.08 | 0.21 | 0.59 | 36.04 | 36.08 | 36.04 | 101 |
| 1715982000 | 35.87 | -0.03 | -0.08 | 35.87 | 35.89 | 35.87 | 1000 |
| 1715895600 | 35.9 | 0.04 | 0.11 | 35.9 | 35.9 | 35.9 | 0 |
| 1715809200 | 35.86 | 0.41 | 1.16 | 35.7 | 35.86 | 35.7 | 1700 |
| 1715722800 | 35.45 | 0.18 | 0.51 | 35.33 | 35.45 | 35.31 | 1570 |
| 1715636400 | 35.27 | 0.02 | 0.06 | 35.27 | 35.3 | 35.27 | 1100 |
| 1715377200 | 35.25 | 0.06 | 0.17 | 35.25 | 35.25 | 35.2 | 1220 |
| 1715290800 | 35.19 | 0.16 | 0.46 | 35.09 | 35.2 | 35.09 | 1190 |
| 1715204400 | 35.03 | -0.04 | -0.11 | 35 | 35.03 | 35 | 1710 |
| 1715118000 | 35.07 | 0.06 | 0.17 | 35.13 | 35.13 | 35.05 | 1063 |
| 1715031600 | 35.01 | 0.32 | 0.92 | 34.9 | 35.01 | 34.88 | 2360 |
| 1714772400 | 34.69 | 0.5 | 1.46 | 34.55 | 34.69 | 34.55 | 2820 |
| 1714686000 | 34.19 | 0.22 | 0.65 | 34.05 | 34.26 | 34.05 | 12100 |
| 1714599600 | 33.97 | -0.24 | -0.70 | 33.98 | 34.05 | 33.97 | 2100 |
| 1714513200 | 34.21 | -0.5 | -1.44 | 34.43 | 34.43 | 34.21 | 645 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
