Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,339.06 -216.10 (-1.11%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Invesco S&P 500 ESG Index ETF (ESG-F.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 02:02PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 29 Sept 2022 | 24.52 | 24.52 | 24.34 | 24.35 | 24.35 | 15,000 |
| 28 Sept 2022 | 25.11 | 25.18 | 25.11 | 25.14 | 25.14 | 10,100 |
| 28 Sept 2022 | 0.089 Dividend | |||||
| 27 Sept 2022 | 24.59 | 24.59 | 24.57 | 24.57 | 24.48 | 16,000 |
| 26 Sept 2022 | 24.98 | 24.98 | 24.98 | 24.98 | 24.89 | - |
| 23 Sept 2022 | 25.00 | 25.00 | 24.74 | 24.98 | 24.89 | 5,100 |
| 22 Sept 2022 | 25.73 | 25.73 | 25.73 | 25.73 | 25.64 | - |
| 21 Sept 2022 | 26.14 | 26.14 | 26.14 | 26.14 | 26.05 | - |
| 20 Sept 2022 | 26.41 | 26.41 | 26.41 | 26.41 | 26.31 | - |
| 19 Sept 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
| 16 Sept 2022 | 26.18 | 26.18 | 26.07 | 26.07 | 25.98 | 5,700 |
| 15 Sept 2022 | 26.41 | 26.41 | 26.39 | 26.39 | 26.29 | 30,000 |
| 14 Sept 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 26.63 | - |
| 13 Sept 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 27.82 | - |
| 12 Sept 2022 | 27.87 | 27.89 | 27.87 | 27.89 | 27.79 | 2,500 |
| 09 Sept 2022 | 27.37 | 27.37 | 27.37 | 27.37 | 27.27 | 1,500 |
| 08 Sept 2022 | 27.22 | 27.22 | 27.22 | 27.22 | 27.12 | 1,300 |
| 07 Sept 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.45 | - |
| 06 Sept 2022 | 26.57 | 26.57 | 26.55 | 26.55 | 26.45 | 9,900 |
| 02 Sept 2022 | 26.92 | 26.92 | 26.92 | 26.92 | 26.82 | - |
| 01 Sept 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | - |
| 31 Aug 2022 | 27.11 | 27.11 | 27.11 | 27.11 | 27.01 | - |
| 30 Aug 2022 | 27.09 | 27.10 | 27.09 | 27.10 | 27.00 | 300 |
| 29 Aug 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
| 26 Aug 2022 | 27.68 | 27.68 | 27.68 | 27.68 | 27.58 | - |
| 25 Aug 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 28.16 | - |
| 24 Aug 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 28.08 | - |
| 23 Aug 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | - |
| 22 Aug 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 28.78 | - |
| 19 Aug 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 29.12 | - |
| 18 Aug 2022 | 29.17 | 29.17 | 29.17 | 29.17 | 29.06 | - |
| 17 Aug 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 29.26 | - |
| 16 Aug 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | - |
| 15 Aug 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 29.19 | 200 |
| 12 Aug 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 28.84 | 1,000 |
| 11 Aug 2022 | 28.84 | 28.84 | 28.84 | 28.84 | 28.74 | 5,100 |
| 10 Aug 2022 | 28.68 | 28.68 | 28.68 | 28.68 | 28.58 | - |
| 09 Aug 2022 | 28.14 | 28.14 | 28.04 | 28.04 | 27.94 | 1,000 |
| 08 Aug 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 28.15 | - |
| 05 Aug 2022 | 28.24 | 28.24 | 28.24 | 28.24 | 28.14 | - |
| 04 Aug 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 28.16 | 7,000 |
| 03 Aug 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 27.73 | - |
| 02 Aug 2022 | 27.90 | 27.90 | 27.90 | 27.90 | 27.80 | 1,000 |
| 29 Jul 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 27.99 | 3,500 |
| 28 Jul 2022 | 27.53 | 27.75 | 27.53 | 27.75 | 27.65 | 12,400 |
| 27 Jul 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | - |
| 26 Jul 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | 300 |
| 25 Jul 2022 | 26.95 | 26.95 | 26.95 | 26.95 | 26.85 | - |
| 22 Jul 2022 | 27.22 | 27.24 | 26.95 | 26.95 | 26.85 | 1,000 |
| 21 Jul 2022 | 27.07 | 27.07 | 27.07 | 27.07 | 26.97 | - |
| 20 Jul 2022 | 26.90 | 26.90 | 26.90 | 26.90 | 26.80 | - |
| 19 Jul 2022 | 26.15 | 26.15 | 26.15 | 26.15 | 26.06 | - |
| 18 Jul 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.51 | 100 |
| 15 Jul 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 25.81 | - |
| 14 Jul 2022 | 25.99 | 25.99 | 25.99 | 25.99 | 25.90 | - |
| 13 Jul 2022 | 26.10 | 26.10 | 26.10 | 26.10 | 26.01 | - |
| 12 Jul 2022 | 26.33 | 26.33 | 26.33 | 26.33 | 26.23 | - |
| 11 Jul 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 26.57 | - |
| 08 Jul 2022 | 26.68 | 26.68 | 26.68 | 26.68 | 26.58 | - |
| 07 Jul 2022 | 26.26 | 26.26 | 26.26 | 26.26 | 26.16 | - |
| 06 Jul 2022 | 26.13 | 26.13 | 26.13 | 26.13 | 26.04 | - |
| 05 Jul 2022 | 25.89 | 26.04 | 25.89 | 26.04 | 25.95 | 1,600 |
| 04 Jul 2022 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | 2,500 |
| 30 Jun 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | 11,000 |
| 29 Jun 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 26.03 | - |
| 28 Jun 2022 | 26.61 | 26.61 | 26.61 | 26.61 | 26.51 | 200 |
| 28 Jun 2022 | 0.09 Dividend | |||||
| 27 Jun 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.55 | 200 |
| 24 Jun 2022 | 26.58 | 26.58 | 26.58 | 26.58 | 26.39 | 5,000 |
| 23 Jun 2022 | 25.96 | 25.96 | 25.96 | 25.96 | 25.78 | 700 |
| 22 Jun 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 25.66 | 100 |
| 21 Jun 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 25.37 | 100 |
| 20 Jun 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 25.11 | 400 |
| 17 Jun 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | - |
| 16 Jun 2022 | 25.88 | 25.88 | 25.88 | 25.88 | 25.70 | - |
| 15 Jun 2022 | 25.51 | 25.51 | 25.51 | 25.51 | 25.33 | - |
| 14 Jun 2022 | 25.62 | 25.62 | 25.62 | 25.62 | 25.44 | 900 |
| 13 Jun 2022 | 25.88 | 25.96 | 25.88 | 25.96 | 25.78 | 500 |
| 10 Jun 2022 | 27.52 | 27.52 | 27.52 | 27.52 | 27.33 | - |
| 09 Jun 2022 | 28.14 | 28.14 | 28.14 | 28.14 | 27.94 | - |
| 08 Jun 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 28.25 | - |
| 07 Jun 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 27.97 | - |
| 06 Jun 2022 | 28.17 | 28.17 | 28.17 | 28.17 | 27.97 | - |
| 03 Jun 2022 | 28.50 | 28.50 | 28.50 | 28.50 | 28.30 | - |
| 02 Jun 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 27.92 | - |
| 01 Jun 2022 | 28.37 | 28.37 | 28.37 | 28.37 | 28.17 | - |
| 31 May 2022 | 28.13 | 28.37 | 28.13 | 28.37 | 28.17 | 2,400 |
| 30 May 2022 | 28.52 | 28.52 | 28.52 | 28.52 | 28.32 | - |
| 27 May 2022 | 27.69 | 27.69 | 27.69 | 27.69 | 27.50 | - |
| 26 May 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 26.94 | - |
| 25 May 2022 | 26.99 | 27.13 | 26.99 | 27.13 | 26.94 | 6,200 |
| 24 May 2022 | 26.72 | 26.91 | 26.72 | 26.91 | 26.72 | 100 |
| 20 May 2022 | 26.55 | 26.55 | 26.55 | 26.55 | 26.36 | - |
| 19 May 2022 | 26.71 | 26.71 | 26.71 | 26.71 | 26.52 | - |
| 18 May 2022 | 27.40 | 27.40 | 26.71 | 26.71 | 26.52 | 25,000 |
| 17 May 2022 | 27.72 | 27.76 | 27.72 | 27.76 | 27.57 | 900 |
| 16 May 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 27.13 | - |
| 13 May 2022 | 27.43 | 27.43 | 27.43 | 27.43 | 27.24 | 6,100 |
| 12 May 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 26.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
