NYSEArca - Delayed Quote USD

Invesco Global ESG Revenue ETF (ESGF)

30.81 -0.01 (-0.03%)
At close: February 14 at 10:56 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 23.58 23.58 23.58 23.58 23.58 -
Apr 22, 2024 23.52 23.52 23.52 23.52 23.52 -
Apr 19, 2024 23.51 23.51 23.51 23.51 23.51 100
Apr 18, 2024 23.54 23.54 23.54 23.54 23.54 -
Apr 17, 2024 23.43 23.43 23.43 23.43 23.43 -
Apr 16, 2024 23.51 23.51 23.51 23.51 23.51 100
Apr 15, 2024 23.74 23.74 23.74 23.74 23.74 -
Apr 12, 2024 23.69 23.69 23.69 23.69 23.69 -
Apr 11, 2024 23.69 23.69 23.69 23.69 23.69 -
Apr 10, 2024 23.76 23.76 23.76 23.76 23.76 200
Apr 9, 2024 24.05 24.05 24.05 24.05 24.05 100
Apr 8, 2024 23.90 23.90 23.90 23.90 23.90 100
Apr 5, 2024 24.02 24.02 24.02 24.02 24.02 -
Apr 4, 2024 23.98 23.98 23.98 23.98 23.98 -
Apr 3, 2024 23.97 23.97 23.97 23.97 23.97 100
Apr 2, 2024 23.98 23.98 23.98 23.98 23.98 1,200
Apr 1, 2024 24.01 24.01 24.01 24.01 24.01 -
Mar 28, 2024 24.20 24.20 24.20 24.20 24.20 300
Mar 27, 2024 0.24 Dividend
Mar 27, 2024 24.36 24.36 24.36 24.36 24.36 -
Mar 26, 2024 24.36 24.36 24.36 24.36 24.12 100
Mar 25, 2024 24.43 24.43 24.43 24.43 24.19 -
Mar 22, 2024 24.45 24.45 24.39 24.39 24.15 1,400
Mar 21, 2024 24.36 24.36 24.36 24.36 24.12 100
Mar 20, 2024 24.27 24.28 24.27 24.28 24.04 200
Mar 19, 2024 24.29 24.29 24.29 24.29 24.05 100
Mar 18, 2024 24.24 24.24 24.24 24.24 24.00 300
Mar 15, 2024 24.19 24.19 24.19 24.19 23.95 -
Mar 14, 2024 24.37 24.37 24.37 24.37 24.13 -
Mar 13, 2024 24.42 24.42 24.42 24.42 24.18 -
Mar 12, 2024 24.42 24.42 24.42 24.42 24.18 100
Mar 11, 2024 24.46 24.46 24.46 24.46 24.22 -
Mar 8, 2024 24.43 24.43 24.43 24.43 24.19 -
Mar 7, 2024 24.38 24.38 24.38 24.38 24.14 -
Mar 6, 2024 24.32 24.32 24.32 24.32 24.08 -
Mar 5, 2024 24.22 24.22 24.22 24.22 23.98 -
Mar 4, 2024 24.17 24.17 24.17 24.17 23.93 100
Mar 1, 2024 24.14 24.14 24.14 24.14 23.90 -
Feb 29, 2024 24.15 24.15 24.15 24.15 23.91 100
Feb 28, 2024 24.10 24.10 24.10 24.10 23.86 -
Feb 27, 2024 24.14 24.14 24.14 24.14 23.90 -
Feb 26, 2024 24.20 24.20 24.20 24.20 23.96 -
Feb 23, 2024 24.23 24.23 24.20 24.20 23.96 100
Feb 22, 2024 24.13 24.13 24.13 24.13 23.89 -
Feb 21, 2024 24.18 24.18 24.18 24.18 23.94 -
Feb 20, 2024 24.14 24.18 24.14 24.18 23.94 100
Feb 16, 2024 24.19 24.19 24.19 24.19 23.95 -
Feb 15, 2024 24.11 24.11 24.11 24.11 23.87 -
Feb 14, 2024 24.11 24.11 24.11 24.11 23.87 -
Feb 13, 2024 24.25 24.25 24.25 24.25 24.01 -
Feb 12, 2024 24.24 24.24 24.24 24.24 24.00 -
Feb 9, 2024 24.28 24.28 24.28 24.28 24.04 -
Feb 8, 2024 24.27 24.27 24.27 24.27 24.03 100
Feb 7, 2024 24.43 24.43 24.43 24.43 24.19 700
Feb 6, 2024 24.32 24.32 24.32 24.32 24.08 -
Feb 5, 2024 24.53 24.53 24.53 24.53 24.29 -
Feb 2, 2024 24.69 24.69 24.69 24.69 24.45 -
Feb 1, 2024 24.63 24.63 24.63 24.63 24.39 100
Jan 31, 2024 24.49 24.49 24.49 24.49 24.25 -
Jan 30, 2024 24.45 24.45 24.45 24.45 24.21 -
Jan 29, 2024 24.37 24.37 24.37 24.37 24.13 -
Jan 26, 2024 24.40 24.40 24.40 24.40 24.16 -
Jan 25, 2024 24.38 24.38 24.38 24.38 24.14 100
Jan 24, 2024 24.30 24.30 24.30 24.30 24.06 100
Jan 23, 2024 24.32 24.32 24.32 24.32 24.08 100
Jan 22, 2024 24.33 24.33 24.33 24.33 24.09 -
Jan 19, 2024 24.36 24.36 24.36 24.36 24.12 -
Jan 18, 2024 24.36 24.36 24.36 24.36 24.12 100
Jan 17, 2024 24.42 24.42 24.42 24.42 24.18 -
Jan 16, 2024 24.61 24.61 24.61 24.61 24.37 -
Jan 12, 2024 24.56 24.56 24.56 24.56 24.32 -
Jan 11, 2024 24.44 24.44 24.44 24.44 24.20 -
Jan 10, 2024 24.47 24.47 24.47 24.47 24.23 -
Jan 9, 2024 24.41 24.41 24.41 24.41 24.17 -
Jan 8, 2024 24.29 24.29 24.29 24.29 24.05 -
Jan 5, 2024 24.32 24.32 24.32 24.32 24.08 100
Jan 4, 2024 24.51 24.51 24.51 24.51 24.27 -
Jan 3, 2024 24.52 24.52 24.51 24.51 24.27 200
Jan 2, 2024 24.69 24.69 24.69 24.69 24.45 -
Dec 29, 2023 24.73 24.73 24.73 24.73 24.49 -
Dec 28, 2023 24.78 24.78 24.78 24.78 24.54 -
Dec 27, 2023 0.27 Dividend
Dec 27, 2023 24.84 24.84 24.84 24.84 24.60 -
Dec 22, 2023 24.86 24.86 24.86 24.86 24.62 100
Dec 21, 2023 24.86 24.86 24.86 24.86 24.62 -
Dec 20, 2023 24.77 24.88 24.77 24.88 24.63 200
Dec 19, 2023 24.78 24.78 24.78 24.78 24.54 -
Dec 18, 2023 24.75 24.75 24.75 24.75 24.51 100
Dec 15, 2023 24.85 24.85 24.85 24.85 24.61 -
Dec 14, 2023 24.85 24.85 24.85 24.85 24.61 100
Dec 13, 2023 24.31 24.31 24.31 24.31 24.07 -
Dec 12, 2023 24.21 24.21 24.21 24.21 23.97 -
Dec 11, 2023 24.14 24.14 24.14 24.14 23.90 100
Dec 8, 2023 24.33 24.33 24.33 24.33 24.09 -
Dec 7, 2023 24.28 24.28 24.28 24.28 24.04 100
Dec 6, 2023 24.24 24.24 24.24 24.24 24.00 -
Dec 5, 2023 24.10 24.10 24.10 24.10 23.86 -
Dec 4, 2023 24.19 24.19 24.19 24.19 23.95 -
Dec 1, 2023 24.14 24.14 24.14 24.14 23.90 100
Nov 30, 2023 24.05 24.05 24.05 24.05 23.81 -
Nov 29, 2023 23.89 23.89 23.89 23.89 23.65 -
Nov 28, 2023 23.83 23.83 23.83 23.83 23.60 -
Nov 27, 2023 23.83 23.83 23.83 23.83 23.60 -
Nov 24, 2023 23.72 23.72 23.72 23.72 23.49 -
Nov 22, 2023 23.68 23.68 23.68 23.68 23.45 -
Nov 21, 2023 23.68 23.68 23.68 23.68 23.45 -
Nov 20, 2023 23.59 23.59 23.59 23.59 23.36 -
Nov 17, 2023 23.54 23.54 23.54 23.54 23.31 -
Nov 16, 2023 23.46 23.46 23.46 23.46 23.23 100
Nov 15, 2023 23.45 23.45 23.45 23.45 23.22 -
Nov 14, 2023 23.44 23.44 23.44 23.44 23.21 100
Nov 13, 2023 23.17 23.17 23.17 23.17 22.94 -
Nov 10, 2023 23.08 23.08 23.08 23.08 22.85 -
Nov 9, 2023 23.25 23.25 23.25 23.25 23.02 -
Nov 8, 2023 23.13 23.13 23.13 23.13 22.90 -
Nov 7, 2023 23.12 23.13 23.12 23.13 22.90 1,300
Nov 6, 2023 23.03 23.03 23.03 23.03 22.80 -
Nov 3, 2023 23.01 23.01 23.01 23.01 22.78 -
Nov 2, 2023 22.82 22.82 22.82 22.82 22.60 -
Nov 1, 2023 22.58 22.58 22.58 22.58 22.36 -
Oct 31, 2023 22.59 22.59 22.59 22.59 22.37 -
Oct 30, 2023 22.63 22.63 22.63 22.63 22.41 100
Oct 27, 2023 22.67 22.67 22.67 22.67 22.45 100
Oct 26, 2023 22.53 22.53 22.53 22.53 22.31 -
Oct 25, 2023 22.70 22.70 22.70 22.70 22.48 -
Oct 24, 2023 22.64 22.64 22.64 22.64 22.42 -
Oct 23, 2023 22.50 22.50 22.50 22.50 22.28 -
Oct 20, 2023 22.42 22.42 22.42 22.42 22.20 -
Oct 19, 2023 22.53 22.53 22.53 22.53 22.31 -
Oct 18, 2023 22.69 22.69 22.69 22.69 22.47 -
Oct 17, 2023 22.86 22.86 22.86 22.86 22.63 -
Oct 16, 2023 22.83 22.83 22.83 22.83 22.61 100
Oct 13, 2023 23.01 23.03 23.01 23.03 22.80 1,400
Oct 12, 2023 23.04 23.04 23.04 23.04 22.81 -
Oct 11, 2023 23.00 23.00 23.00 23.00 22.77 1,000
Oct 10, 2023 22.90 22.90 22.90 22.90 22.67 500
Oct 6, 2023 22.78 22.78 22.78 22.78 22.56 -
Oct 5, 2023 22.82 22.82 22.82 22.82 22.60 -
Oct 4, 2023 22.64 22.64 22.64 22.64 22.42 -
Oct 3, 2023 22.83 22.83 22.83 22.83 22.61 -
Oct 2, 2023 23.02 23.02 23.02 23.02 22.79 -
Sep 29, 2023 23.03 23.03 23.03 23.03 22.80 -
Sep 28, 2023 23.00 23.00 23.00 23.00 22.77 -
Sep 27, 2023 23.05 23.05 23.05 23.05 22.82 400
Sep 26, 2023 23.47 23.47 23.47 23.47 23.24 100
Sep 25, 2023 23.42 23.42 23.42 23.42 23.19 100
Sep 22, 2023 23.57 23.57 23.57 23.57 23.34 -
Sep 21, 2023 23.66 23.66 23.66 23.66 23.43 -
Sep 20, 2023 23.65 23.66 23.64 23.66 23.43 1,100
Sep 19, 2023 23.62 23.62 23.62 23.62 23.39 -
Sep 18, 2023 23.66 23.66 23.66 23.66 23.43 -
Sep 15, 2023 23.69 23.69 23.69 23.69 23.46 100
Sep 14, 2023 23.76 23.78 23.70 23.70 23.47 200
Sep 13, 2023 23.68 23.68 23.68 23.68 23.45 -
Sep 12, 2023 23.69 23.69 23.69 23.69 23.46 -
Sep 11, 2023 23.75 23.75 23.75 23.75 23.52 100
Sep 8, 2023 23.80 23.80 23.80 23.80 23.57 100
Sep 7, 2023 23.61 23.61 23.61 23.61 23.38 -
Sep 6, 2023 23.67 23.67 23.67 23.67 23.44 -
Sep 5, 2023 23.94 23.94 23.94 23.94 23.70 200
Sep 1, 2023 23.94 23.94 23.94 23.94 23.70 -
Aug 31, 2023 23.89 23.89 23.89 23.89 23.65 -
Aug 30, 2023 23.89 23.89 23.89 23.89 23.65 -
Aug 29, 2023 23.92 23.92 23.92 23.92 23.68 -
Aug 28, 2023 23.72 23.72 23.72 23.72 23.49 200
Aug 25, 2023 23.67 23.67 23.67 23.67 23.44 -
Aug 24, 2023 23.71 23.71 23.71 23.71 23.48 100
Aug 23, 2023 23.47 23.47 23.47 23.47 23.24 -
Aug 22, 2023 23.46 23.46 23.46 23.46 23.23 -
Aug 21, 2023 23.46 23.46 23.46 23.46 23.23 -
Aug 18, 2023 23.57 23.57 23.57 23.57 23.34 -
Aug 17, 2023 23.54 23.54 23.54 23.54 23.31 -
Aug 16, 2023 23.75 23.75 23.54 23.54 23.31 100
Aug 15, 2023 23.73 23.73 23.73 23.73 23.50 -
Aug 14, 2023 23.75 23.75 23.75 23.75 23.52 2,200
Aug 11, 2023 23.78 23.78 23.78 23.78 23.55 -
Aug 10, 2023 23.83 23.83 23.83 23.83 23.60 -
Aug 9, 2023 23.94 23.94 23.94 23.94 23.70 -
Aug 8, 2023 23.92 23.92 23.92 23.92 23.68 -
Aug 4, 2023 23.72 23.72 23.72 23.72 23.49 -
Aug 3, 2023 23.75 23.76 23.71 23.72 23.49 2,300
Aug 2, 2023 23.89 23.89 23.89 23.89 23.65 -
Aug 1, 2023 23.97 23.97 23.97 23.97 23.73 -
Jul 31, 2023 24.14 24.14 24.14 24.14 23.90 300
Jul 28, 2023 24.15 24.15 24.15 24.15 23.91 -
Jul 27, 2023 23.97 23.97 23.97 23.97 23.73 400
Jul 26, 2023 24.14 24.14 24.14 24.14 23.90 -
Jul 25, 2023 24.19 24.19 24.19 24.19 23.95 -
Jul 24, 2023 24.23 24.23 24.23 24.23 23.99 -
Jul 21, 2023 24.28 24.28 24.28 24.28 24.04 100
Jul 20, 2023 24.21 24.21 24.21 24.21 23.97 1,100
Jul 19, 2023 24.23 24.23 24.23 24.23 23.99 -
Jul 18, 2023 24.23 24.23 24.23 24.23 23.99 -
Jul 17, 2023 24.12 24.12 24.12 24.12 23.88 -
Jul 14, 2023 24.12 24.12 24.12 24.12 23.88 -
Jul 13, 2023 24.13 24.13 24.13 24.13 23.89 -
Jul 12, 2023 23.93 23.93 23.93 23.93 23.69 -
Jul 11, 2023 23.87 23.93 23.87 23.93 23.69 100
Jul 10, 2023 23.89 23.89 23.83 23.87 23.63 1,200
Jul 7, 2023 23.78 23.78 23.78 23.78 23.55 -
Jul 6, 2023 23.81 23.81 23.81 23.81 23.58 100
Jul 5, 2023 24.08 24.08 24.08 24.08 23.84 -
Jun 30, 2023 24.19 24.19 24.19 24.19 23.95 200
Jun 29, 2023 24.23 24.23 24.23 24.23 23.99 -
Jun 28, 2023 0.25 Dividend
Jun 28, 2023 24.34 24.34 24.34 24.34 24.10 -
Jun 27, 2023 24.38 24.38 24.38 24.38 23.89 1,000
Jun 26, 2023 24.42 24.42 24.42 24.42 23.93 -
Jun 23, 2023 24.33 24.33 24.33 24.33 23.84 -
Jun 22, 2023 24.25 24.33 24.25 24.33 23.84 100
Jun 21, 2023 24.38 24.38 24.38 24.38 23.89 -
Jun 20, 2023 24.30 24.30 24.30 24.30 23.81 -
Jun 16, 2023 24.35 24.35 24.35 24.35 23.86 -
Jun 15, 2023 24.20 24.20 24.20 24.20 23.72 -
Jun 14, 2023 24.14 24.14 24.14 24.14 23.66 -
Jun 13, 2023 24.24 24.24 24.24 24.24 23.76 -
Jun 12, 2023 24.19 24.19 24.19 24.19 23.71 -
Jun 9, 2023 24.25 24.25 24.25 24.25 23.76 100
Jun 8, 2023 24.24 24.24 24.24 24.24 23.76 -
Jun 7, 2023 24.30 24.30 24.23 24.23 23.75 200
Jun 6, 2023 24.28 24.28 24.28 24.28 23.79 -
Jun 5, 2023 24.29 24.29 24.29 24.29 23.80 -
Jun 2, 2023 24.36 24.36 24.36 24.36 23.87 -
Jun 1, 2023 24.29 24.29 24.29 24.29 23.80 -
May 31, 2023 24.21 24.21 24.21 24.21 23.73 -
May 30, 2023 24.21 24.21 24.21 24.21 23.73 -
May 26, 2023 23.98 23.98 23.98 23.98 23.50 -
May 25, 2023 24.05 24.05 24.05 24.05 23.57 100
May 24, 2023 24.12 24.12 24.12 24.12 23.64 100
May 23, 2023 24.13 24.13 24.13 24.13 23.65 800
May 22, 2023 24.12 24.12 24.12 24.12 23.64 -
May 19, 2023 24.08 24.08 24.08 24.08 23.60 -
May 18, 2023 24.13 24.13 24.13 24.13 23.65 2,200
May 17, 2023 24.23 24.23 24.23 24.23 23.75 -
May 16, 2023 24.34 24.34 24.34 24.34 23.85 -
May 15, 2023 24.44 24.44 24.44 24.44 23.95 -
May 12, 2023 24.55 24.55 24.55 24.55 24.06 -
May 11, 2023 24.47 24.47 24.47 24.47 23.98 -
May 10, 2023 24.34 24.34 24.34 24.34 23.85 -
May 9, 2023 24.34 24.34 24.34 24.34 23.85 -
May 8, 2023 24.50 24.50 24.50 24.50 24.01 -
May 5, 2023 24.50 24.51 24.50 24.51 24.02 1,300
May 4, 2023 24.59 24.59 24.59 24.59 24.10 -
May 3, 2023 24.59 24.59 24.59 24.59 24.10 -
May 2, 2023 24.32 24.32 24.32 24.32 23.83 -
May 1, 2023 24.52 24.52 24.31 24.32 23.83 400
Apr 28, 2023 24.51 24.51 24.51 24.51 24.02 -
Apr 27, 2023 24.63 24.63 24.63 24.63 24.14 -
Apr 26, 2023 24.61 24.61 24.61 24.61 24.12 1,100
Apr 25, 2023 24.55 24.55 24.55 24.55 24.06 -
Apr 24, 2023 24.55 24.55 24.55 24.55 24.06 -

Related Tickers