Yahoo

Mail

Singapore markets close in 7 hours 33 minutes

Straits Times Index
3,173.91
+9.05(+0.29%)
Nikkei
29,068.63
+517.70(+1.81%)
Hang Seng
25,330.96
+368.37(+1.48%)
FTSE 100
7,234.03
+26.32(+0.37%)
BTC-USD
62,374.30
+1,369.44(+2.24%)
CMC Crypto 200
1,464.06
+57.32(+4.07%)

Invesco S&P 500 ESG Index ETF (ESG-F.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

30.15+0.78 (+2.66%)

At close: 1:15PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	30.15	30.15	30.15	30.15	30.15	200
14 Oct 2021	29.94	29.94	29.94	29.94	29.94	-
13 Oct 2021	29.37	29.37	29.37	29.37	29.37	-
12 Oct 2021	29.37	29.37	29.37	29.37	29.37	1,000
08 Oct 2021	29.71	29.71	29.71	29.71	29.71	-
07 Oct 2021	29.71	29.71	29.71	29.71	29.71	600
06 Oct 2021	28.91	28.91	28.91	28.91	28.91	-
05 Oct 2021	28.91	28.91	28.91	28.91	28.91	-
04 Oct 2021	29.29	29.29	28.91	28.91	28.91	2,900
01 Oct 2021	29.03	29.03	28.87	28.87	28.87	1,200
30 Sep 2021	29.36	29.36	29.36	29.36	29.36	-
29 Sep 2021	29.36	29.36	29.36	29.36	29.36	300
28 Sep 2021	29.65	29.65	29.26	29.26	29.26	600
28 Sep 2021	0.093 Dividend
27 Sep 2021	29.99	30.00	29.99	30.00	29.91	700
24 Sep 2021	30.02	30.07	30.02	30.07	29.98	300
23 Sep 2021	30.03	30.04	30.03	30.03	29.94	1,800
22 Sep 2021	29.49	29.49	29.46	29.46	29.37	1,000
21 Sep 2021	29.45	29.45	29.34	29.34	29.25	600
20 Sep 2021	29.46	29.53	29.22	29.22	29.13	1,000
17 Sep 2021	30.15	30.15	29.91	29.91	29.82	2,200
16 Sep 2021	30.26	30.26	30.02	30.02	29.93	800
15 Sep 2021	30.00	30.00	30.00	30.00	29.91	300
14 Sep 2021	30.24	30.24	29.93	29.93	29.84	500
13 Sep 2021	30.13	30.13	30.13	30.13	30.04	100
10 Sep 2021	30.39	30.39	30.39	30.39	30.30	2,800
09 Sep 2021	30.44	30.48	30.31	30.31	30.22	1,400
08 Sep 2021	30.39	30.39	30.39	30.39	30.30	600
07 Sep 2021	30.52	30.52	30.49	30.52	30.43	900
03 Sep 2021	30.58	30.58	30.58	30.58	30.49	300
02 Sep 2021	30.59	30.59	30.59	30.59	30.50	100
01 Sep 2021	30.56	30.57	30.56	30.57	30.48	1,800
31 Aug 2021	30.48	30.51	30.46	30.46	30.37	600
30 Aug 2021	30.45	30.56	30.45	30.56	30.47	2,200
27 Aug 2021	30.19	30.33	30.19	30.33	30.24	800
26 Aug 2021	30.30	30.30	30.26	30.26	30.17	1,200
25 Aug 2021	30.25	30.29	30.25	30.29	30.20	2,500
24 Aug 2021	30.24	30.26	30.24	30.26	30.17	1,600
23 Aug 2021	29.91	29.91	29.91	29.91	29.82	-
20 Aug 2021	29.91	29.91	29.91	29.91	29.82	500
19 Aug 2021	29.52	29.70	29.50	29.70	29.61	3,700
18 Aug 2021	29.89	29.89	29.89	29.89	29.80	1,000
17 Aug 2021	29.87	29.87	29.87	29.87	29.78	300
16 Aug 2021	29.87	29.87	29.87	29.87	29.78	400
13 Aug 2021	30.05	30.05	30.04	30.04	29.95	2,000
12 Aug 2021	29.83	29.83	29.83	29.83	29.74	-
11 Aug 2021	29.83	29.83	29.83	29.83	29.74	-
10 Aug 2021	29.82	29.86	29.79	29.83	29.74	1,000
09 Aug 2021	29.82	29.82	29.78	29.80	29.71	800
06 Aug 2021	29.87	29.87	29.87	29.87	29.78	1,100
05 Aug 2021	29.71	29.72	29.71	29.72	29.63	400
04 Aug 2021	29.71	29.71	29.71	29.71	29.62	1,300
03 Aug 2021	29.71	29.71	29.71	29.71	29.62	200
30 Jul 2021	29.79	29.79	29.79	29.79	29.70	-
29 Jul 2021	29.74	29.79	29.74	29.79	29.70	200
28 Jul 2021	29.62	29.62	29.61	29.61	29.52	200
27 Jul 2021	29.66	29.66	29.41	29.41	29.32	700
26 Jul 2021	29.72	29.75	29.69	29.75	29.66	500
23 Jul 2021	28.91	28.91	28.91	28.91	28.82	-
22 Jul 2021	28.91	28.91	28.91	28.91	28.82	-
21 Jul 2021	28.91	28.91	28.91	28.91	28.82	100
20 Jul 2021	28.78	28.91	28.78	28.91	28.82	600
19 Jul 2021	28.65	28.65	28.56	28.56	28.47	300
16 Jul 2021	29.45	29.45	29.29	29.29	29.20	5,700
15 Jul 2021	29.30	29.30	29.30	29.30	29.21	400
14 Jul 2021	29.58	29.58	29.46	29.49	29.40	1,800
13 Jul 2021	29.50	29.58	29.46	29.46	29.37	1,900
12 Jul 2021	29.41	29.41	29.41	29.41	29.32	800
09 Jul 2021	29.31	29.37	29.31	29.37	29.28	300
08 Jul 2021	28.98	29.11	28.98	29.11	29.02	400
07 Jul 2021	29.32	29.33	29.29	29.33	29.24	400
06 Jul 2021	29.26	29.26	29.13	29.13	29.04	1,800
05 Jul 2021	29.25	29.25	29.25	29.25	29.16	-
02 Jul 2021	29.16	29.25	29.16	29.25	29.16	300
30 Jun 2021	28.80	28.85	28.80	28.85	28.76	1,000
29 Jun 2021	28.84	28.84	28.78	28.78	28.69	5,100
28 Jun 2021	28.71	28.71	28.70	28.70	28.61	600
28 Jun 2021	0.091 Dividend
25 Jun 2021	28.70	28.70	28.70	28.70	28.52	-
24 Jun 2021	28.71	28.71	28.70	28.70	28.52	900
23 Jun 2021	28.62	28.62	28.62	28.62	28.44	700
22 Jun 2021	28.43	28.52	28.43	28.51	28.33	4,300
21 Jun 2021	28.09	28.38	28.09	28.38	28.20	2,500
18 Jun 2021	28.18	28.18	28.13	28.13	27.95	1,300
17 Jun 2021	28.41	28.41	28.29	28.37	28.19	1,500
16 Jun 2021	28.47	28.47	28.47	28.47	28.29	100
15 Jun 2021	28.56	28.56	28.50	28.54	28.36	9,200
14 Jun 2021	28.48	28.48	28.48	28.48	28.30	400
11 Jun 2021	28.46	28.46	28.46	28.46	28.28	200
10 Jun 2021	28.47	28.50	28.43	28.43	28.25	500
09 Jun 2021	28.40	28.40	28.40	28.40	28.22	100
08 Jun 2021	28.38	28.38	28.38	28.38	28.20	1,600
07 Jun 2021	28.36	28.36	28.33	28.33	28.15	2,000
04 Jun 2021	28.24	28.33	28.24	28.33	28.15	1,100
03 Jun 2021	28.03	28.10	27.99	28.10	27.92	1,400
02 Jun 2021	28.15	28.15	28.15	28.15	27.97	600
01 Jun 2021	28.31	28.31	28.10	28.15	27.97	5,100
31 May 2021	28.19	28.19	28.19	28.19	28.01	-
28 May 2021	28.19	28.19	28.19	28.19	28.01	900
27 May 2021	28.21	28.21	28.12	28.13	27.95	4,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,173.91+9.05(+0.29%)

Nikkei29,068.63+517.70(+1.81%)

Hang Seng25,330.96+368.37(+1.48%)

FTSE 1007,234.03+26.32(+0.37%)

BTC-USD62,374.30+1,369.44(+2.24%)

CMC Crypto 2001,464.06+57.32(+4.07%)

Invesco S&P 500 ESG Index ETF (ESG-F.TO)

Straits Times Index
3,173.91
+9.05(+0.29%)

Nikkei
29,068.63
+517.70(+1.81%)

Hang Seng
25,330.96
+368.37(+1.48%)

FTSE 100
7,234.03
+26.32(+0.37%)

BTC-USD
62,374.30
+1,369.44(+2.24%)

CMC Crypto 200
1,464.06
+57.32(+4.07%)