Invesco S&P 500 ESG Tilt Index ETF (ISTE.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 |
|---|---|---|---|---|---|---|---|
| 1727386800 | 24.41 | 0.11 | 0.45 | 24.41 | 24.41 | 24.41 | 0 |
| 1727300400 | 24.3 | -0.02 | -0.08 | 24.3 | 24.3 | 24.3 | 0 |
| 1727214000 | 24.32 | 0.07 | 0.29 | 24.32 | 24.32 | 24.32 | 0 |
| 1727127600 | 24.25 | 0.04 | 0.17 | 24.25 | 24.25 | 24.25 | 0 |
| 1726868400 | 24.21 | -0.06 | -0.25 | 24.21 | 24.21 | 24.21 | 0 |
| 1726782000 | 24.27 | 0.39 | 1.63 | 24.27 | 24.27 | 24.27 | 0 |
| 1726695600 | 23.88 | -0.04 | -0.17 | 23.88 | 23.88 | 23.88 | 0 |
| 1726609200 | 23.92 | -0.02 | -0.08 | 23.92 | 23.92 | 23.92 | 0 |
| 1726522800 | 23.94 | 0.01 | 0.04 | 23.94 | 23.94 | 23.94 | 0 |
| 1726263600 | 23.93 | 0.14 | 0.59 | 23.93 | 23.93 | 23.93 | 0 |
| 1726177200 | 23.79 | 0.22 | 0.93 | 23.79 | 23.79 | 23.79 | 0 |
| 1726090800 | 23.57 | 0.4 | 1.73 | 23.57 | 23.57 | 23.57 | 0 |
| 1726004400 | 23.17 | 0 | 0.00 | 23.17 | 23.17 | 23.17 | 0 |
| 1725918000 | 23.17 | 0.22 | 0.96 | 23.17 | 23.17 | 23.17 | 0 |
| 1725658800 | 22.95 | -0.35 | -1.50 | 22.95 | 22.95 | 22.95 | 1 |
| 1725572400 | 23.3 | -0.1 | -0.43 | 23.3 | 23.3 | 23.3 | 5 |
| 1725486000 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
| 1725399600 | 23.4 | -0.55 | -2.30 | 23.4 | 23.4 | 23.4 | 0 |
| 1725054000 | 23.95 | 0.2 | 0.84 | 23.95 | 23.95 | 23.95 | 0 |
| 1724967600 | 23.75 | -0.08 | -0.34 | 23.75 | 23.75 | 23.75 | 0 |
| 1724881200 | 23.83 | -0.13 | -0.54 | 23.83 | 23.83 | 23.83 | 0 |
| 1724794800 | 23.96 | 0.05 | 0.21 | 23.96 | 23.96 | 23.96 | 0 |
| 1724708400 | 23.91 | -0.09 | -0.38 | 23.91 | 23.91 | 23.91 | 0 |
| 1724449200 | 24 | 0.3 | 1.27 | 24 | 24 | 24 | 0 |
| 1724362800 | 23.7 | -0.25 | -1.04 | 23.7 | 23.7 | 23.7 | 0 |
| 1724276400 | 23.95 | 0.09 | 0.38 | 23.95 | 23.95 | 23.95 | 0 |
| 1724190000 | 23.86 | -0.02 | -0.08 | 23.86 | 23.86 | 23.86 | 0 |
| 1724103600 | 23.88 | 0.24 | 1.02 | 23.88 | 23.88 | 23.88 | 0 |
| 1723844400 | 23.64 | 0.08 | 0.34 | 23.64 | 23.64 | 23.64 | 0 |
| 1723758000 | 23.56 | 0.36 | 1.55 | 23.56 | 23.56 | 23.56 | 0 |
| 1723671600 | 23.2 | 0.11 | 0.48 | 23.2 | 23.2 | 23.2 | 0 |
| 1723585200 | 23.09 | 0.42 | 1.85 | 23.09 | 23.09 | 23.09 | 0 |
| 1723498800 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 0 |
| 1723239600 | 22.67 | 0.1 | 0.44 | 22.67 | 22.67 | 22.67 | 0 |
| 1723153200 | 22.57 | 0.46 | 2.08 | 22.57 | 22.57 | 22.57 | 0 |
| 1723066800 | 22.11 | -0.21 | -0.94 | 22.11 | 22.11 | 22.11 | 0 |
| 1722980400 | 22.32 | -0.39 | -1.72 | 22.32 | 22.32 | 22.32 | 0 |
| 1722634800 | 22.71 | -0.46 | -1.99 | 22.71 | 22.71 | 22.71 | 0 |
| 1722548400 | 23.17 | -0.38 | -1.61 | 23.17 | 23.17 | 23.17 | 1 |
| 1722462000 | 23.55 | 0.39 | 1.68 | 23.55 | 23.55 | 23.55 | 0 |
| 1722375600 | 23.16 | -0.14 | -0.60 | 23.16 | 23.16 | 23.16 | 1 |
| 1722289200 | 23.3 | 0.07 | 0.30 | 23.3 | 23.3 | 23.3 | 0 |
| 1722030000 | 23.23 | 0.18 | 0.78 | 23.23 | 23.23 | 23.23 | 0 |
| 1721943600 | 23.05 | -0.12 | -0.52 | 23.05 | 23.05 | 23.05 | 0 |
| 1721857200 | 23.17 | -0.6 | -2.52 | 23.17 | 23.17 | 23.17 | 0 |
| 1721770800 | 23.77 | 0.24 | 1.02 | 23.77 | 23.77 | 23.77 | 0 |
| 1721684400 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1721425200 | 23.53 | -0.19 | -0.80 | 23.53 | 23.53 | 23.53 | 0 |
| 1721338800 | 23.72 | -0.2 | -0.84 | 23.72 | 23.72 | 23.72 | 0 |
| 1721252400 | 23.92 | -0.33 | -1.36 | 23.92 | 23.92 | 23.92 | 0 |
| 1721166000 | 24.25 | 0.18 | 0.75 | 24.25 | 24.25 | 24.25 | 0 |
| 1721079600 | 24.07 | 0.02 | 0.08 | 24.07 | 24.07 | 24.07 | 0 |
| 1720820400 | 24.05 | 0.14 | 0.59 | 24.05 | 24.05 | 24.05 | 0 |
| 1720734000 | 23.91 | -0.22 | -0.91 | 23.91 | 23.91 | 23.91 | 0 |
| 1720647600 | 24.13 | 0.25 | 1.05 | 24.13 | 24.13 | 24.13 | 0 |
| 1720561200 | 23.88 | 0.05 | 0.21 | 23.88 | 23.88 | 23.88 | 0 |
| 1720474800 | 23.83 | 0.02 | 0.08 | 23.83 | 23.83 | 23.83 | 0 |
| 1720215600 | 23.81 | 0.14 | 0.59 | 23.81 | 23.81 | 23.81 | 0 |
| 1720129200 | 23.67 | -0.01 | -0.04 | 23.67 | 23.67 | 23.67 | 0 |
| 1720042800 | 23.68 | 0.17 | 0.72 | 23.68 | 23.68 | 23.68 | 0 |
| 1719956400 | 23.51 | 0.14 | 0.60 | 23.29 | 23.51 | 23 | 300 |
| 1719610800 | 23.37 | -0.04 | -0.17 | 23.37 | 23.37 | 23.37 | 0 |
| 1719524400 | 23.41 | -0.08 | -0.34 | 23.41 | 23.41 | 23.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
