Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,117.40
+38.54(+0.48%)
Bitcoin USD
63,760.30
+575.15(+0.91%)
CMC Crypto 200
1,380.48
-16.06(-1.15%)

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

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

36.85

+0.48

(+1.32%)

As of 09:30AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	36.85	36.85	36.85	36.85	36.85	305
25 Apr 2024	36.32	36.40	36.31	36.40	36.40	1,500
24 Apr 2024	36.58	36.58	36.50	36.57	36.57	1,700
23 Apr 2024	36.25	36.46	36.25	36.42	36.42	1,600
22 Apr 2024	35.90	36.18	35.90	36.17	36.17	4,800
19 Apr 2024	36.23	36.23	35.89	35.89	35.89	2,300
18 Apr 2024	36.42	36.47	36.30	36.38	36.38	2,100
17 Apr 2024	36.57	36.57	36.47	36.47	36.47	1,100
16 Apr 2024	36.93	36.94	36.78	36.80	36.80	3,300
15 Apr 2024	37.11	37.11	36.77	36.77	36.77	1,200
12 Apr 2024	37.53	37.53	37.13	37.18	37.18	3,700
11 Apr 2024	37.21	37.48	37.20	37.48	37.48	400
10 Apr 2024	36.96	37.19	36.96	37.14	37.14	2,100
09 Apr 2024	37.20	37.20	36.98	37.13	37.13	3,900
08 Apr 2024	37.13	37.24	37.12	37.15	37.15	2,700
05 Apr 2024	37.13	37.23	36.99	37.20	37.20	2,100
04 Apr 2024	37.20	37.30	36.81	36.81	36.81	2,700
03 Apr 2024	37.19	37.21	37.07	37.07	37.07	1,100
02 Apr 2024	37.24	37.24	37.07	37.21	37.21	6,600
01 Apr 2024	37.50	37.50	37.40	37.46	37.46	1,600
28 Mar 2024	37.56	37.56	37.47	37.52	37.52	2,100
27 Mar 2024	37.34	37.46	37.34	37.46	37.46	800
26 Mar 2024	37.34	37.36	37.24	37.27	37.27	3,600
26 Mar 2024	0.095 Dividend
25 Mar 2024	37.48	37.48	37.40	37.43	37.33	18,000
22 Mar 2024	37.53	37.65	37.53	37.64	37.54	2,100
21 Mar 2024	37.51	37.51	37.37	37.42	37.33	2,300
20 Mar 2024	37.15	37.17	37.03	37.17	37.08	2,800
19 Mar 2024	36.94	37.07	36.84	37.07	36.98	1,900
18 Mar 2024	36.98	36.98	36.77	36.79	36.70	1,300
15 Mar 2024	36.45	36.57	36.45	36.55	36.46	1,100
14 Mar 2024	36.70	36.76	36.60	36.73	36.64	3,800
13 Mar 2024	36.87	36.87	36.56	36.67	36.58	2,300
12 Mar 2024	36.54	36.80	36.54	36.80	36.71	2,100
11 Mar 2024	36.21	36.40	36.21	36.33	36.24	2,400
08 Mar 2024	36.61	36.69	36.37	36.40	36.31	4,900
07 Mar 2024	36.40	36.49	36.40	36.49	36.40	24,600
06 Mar 2024	36.30	36.32	36.21	36.29	36.20	2,000
05 Mar 2024	36.50	36.50	36.16	36.26	36.17	1,900
04 Mar 2024	36.69	36.75	36.64	36.67	36.58	2,200
01 Mar 2024	36.59	36.68	36.49	36.65	36.56	1,700
29 Feb 2024	36.42	36.45	36.22	36.45	36.36	9,600
28 Feb 2024	36.22	36.24	36.20	36.22	36.13	1,000
27 Feb 2024	36.22	36.22	36.06	36.17	36.08	4,600
26 Feb 2024	36.29	36.29	36.12	36.12	36.03	3,600
23 Feb 2024	36.35	36.36	36.20	36.23	36.14	2,300
22 Feb 2024	35.82	36.16	35.82	36.16	36.07	4,300
21 Feb 2024	35.31	35.41	35.20	35.39	35.30	11,800
20 Feb 2024	35.54	35.54	35.28	35.31	35.22	3,000
16 Feb 2024	35.68	35.75	35.53	35.55	35.46	1,300
15 Feb 2024	35.69	35.69	35.57	35.62	35.53	1,900
14 Feb 2024	35.64	35.64	35.46	35.63	35.54	2,000
13 Feb 2024	35.40	35.57	35.25	35.37	35.28	2,100
12 Feb 2024	35.70	35.75	35.67	35.69	35.60	1,200
09 Feb 2024	35.61	35.72	35.61	35.70	35.61	1,000
08 Feb 2024	35.42	35.43	35.39	35.42	35.33	2,700
07 Feb 2024	35.47	35.47	35.45	35.45	35.36	400
06 Feb 2024	35.18	35.21	35.10	35.21	35.12	5,500
05 Feb 2024	35.21	35.33	35.21	35.33	35.24	600
02 Feb 2024	34.89	35.23	34.89	35.18	35.09	2,100
01 Feb 2024	34.48	34.70	34.48	34.70	34.61	1,200
31 Jan 2024	34.72	34.72	34.40	34.40	34.31	2,300
30 Jan 2024	35.02	35.02	34.89	34.89	34.80	3,100
29 Jan 2024	34.84	34.94	34.75	34.93	34.84	4,100
26 Jan 2024	34.81	34.81	34.78	34.78	34.69	900
25 Jan 2024	34.97	34.97	34.79	34.85	34.76	9,800
24 Jan 2024	34.84	34.94	34.84	34.86	34.77	2,200
23 Jan 2024	34.62	34.63	34.60	34.62	34.53	2,500
22 Jan 2024	34.58	34.60	34.47	34.56	34.47	12,000
19 Jan 2024	34.16	34.34	34.16	34.34	34.25	800
18 Jan 2024	33.90	34.10	33.90	34.10	34.01	1,200
17 Jan 2024	33.94	33.94	33.80	33.87	33.78	1,200
16 Jan 2024	33.98	34.03	33.91	34.02	33.93	1,600
15 Jan 2024	34.01	34.01	34.01	34.01	33.92	800
12 Jan 2024	33.84	33.84	33.83	33.83	33.74	500
11 Jan 2024	33.85	33.86	33.73	33.86	33.77	4,700
10 Jan 2024	33.69	33.84	33.69	33.83	33.74	1,900
09 Jan 2024	33.61	33.71	33.58	33.69	33.60	1,000
08 Jan 2024	33.38	33.58	33.38	33.56	33.47	700
05 Jan 2024	33.19	33.19	33.07	33.14	33.06	900
04 Jan 2024	33.07	33.27	33.07	33.16	33.08	2,400
03 Jan 2024	33.37	33.38	33.28	33.28	33.20	400
02 Jan 2024	33.41	33.41	33.25	33.35	33.27	900
29 Dec 2023	33.30	33.37	33.17	33.37	33.29	1,100
28 Dec 2023	33.28	33.47	33.28	33.47	33.39	3,800
27 Dec 2023	33.38	33.38	33.28	33.29	33.21	600
27 Dec 2023	0.092 Dividend
22 Dec 2023	33.46	33.49	33.39	33.40	33.22	2,300
21 Dec 2023	33.37	33.41	33.27	33.41	33.23	2,600
20 Dec 2023	33.58	33.70	33.34	33.34	33.16	10,800
19 Dec 2023	33.61	33.61	33.58	33.58	33.40	4,000
18 Dec 2023	33.56	33.65	33.53	33.65	33.47	1,200
15 Dec 2023	33.46	33.46	33.34	33.44	33.26	1,100
14 Dec 2023	33.55	33.59	33.46	33.47	33.29	1,100
13 Dec 2023	33.42	33.58	33.38	33.55	33.37	2,300
12 Dec 2023	33.32	33.40	33.32	33.40	33.22	3,100
11 Dec 2023	32.99	33.20	32.99	33.19	33.01	2,900
08 Dec 2023	32.93	33.16	32.93	33.06	32.89	800
07 Dec 2023	33.00	33.11	33.00	33.11	32.93	4,400
06 Dec 2023	32.96	32.96	32.87	32.87	32.70	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,117.40+38.54(+0.48%)

Bitcoin USD63,760.30+575.15(+0.91%)

CMC Crypto 2001,380.48-16.06(-1.15%)

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

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,117.40
+38.54(+0.48%)

Bitcoin USD
63,760.30
+575.15(+0.91%)

CMC Crypto 200
1,380.48
-16.06(-1.15%)