Invesco MSCI Sustainable Future ETF

ERTH
🏛️ usa →
46.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.66 47.94 47.37 47.78 0.0M
2022-12-29 47.48 48.19 47.46 47.95 0.0M
2022-12-28 47.44 47.69 46.89 47.00 0.0M
2022-12-27 48.13 48.25 47.50 47.50 0.0M
2022-12-23 48.50 48.50 47.50 48.11 0.0M
2022-12-22 49.22 49.22 47.83 48.59 0.0M
2022-12-21 48.82 49.70 48.59 49.27 0.0M
2022-12-20 48.53 49.21 48.41 48.66 0.0M
2022-12-19 49.70 49.76 48.85 49.06 0.0M
2022-12-16 50.13 50.36 49.48 49.65 0.0M
2022-12-15 51.05 51.23 50.36 50.56 0.0M
2022-12-14 51.32 51.89 50.96 51.42 0.0M
2022-12-13 52.23 52.30 50.91 51.17 0.0M
2022-12-12 50.68 50.86 50.48 50.76 0.0M
2022-12-09 51.24 51.49 50.87 50.87 0.0M
2022-12-08 50.97 51.41 50.90 51.12 0.0M
2022-12-07 50.57 50.97 50.28 50.71 0.1M
2022-12-06 51.96 51.96 50.73 50.93 0.0M
2022-12-05 52.73 52.73 51.41 51.70 0.0M
2022-12-02 51.71 52.74 51.71 52.65 0.0M
2022-12-01 52.44 52.55 50.88 51.59 0.0M
2022-11-30 50.51 52.31 50.51 52.19 0.0M
2022-11-29 50.06 50.56 49.81 49.94 0.0M
2022-11-28 50.73 51.00 49.88 50.05 0.0M
2022-11-25 50.98 51.08 50.63 50.89 0.0M
2022-11-23 50.07 50.92 50.07 50.92 0.0M
2022-11-22 49.81 50.11 49.63 50.10 0.0M
2022-11-21 49.96 50.01 49.56 49.82 0.0M
2022-11-18 50.93 50.93 50.11 50.57 0.0M
2022-11-17 50.21 50.85 49.79 50.66 0.0M
2022-11-16 51.53 51.55 50.75 50.89 0.1M
2022-11-15 52.00 52.33 51.51 51.72 0.0M
2022-11-14 51.35 51.48 50.55 50.89 0.1M
2022-11-11 51.09 52.01 51.09 51.77 0.0M
2022-11-10 49.41 50.88 49.41 50.86 0.0M
2022-11-09 48.05 48.35 47.28 47.28 0.0M
2022-11-08 48.31 49.02 48.01 48.80 0.0M
2022-11-07 48.63 48.63 47.66 47.87 0.0M
2022-11-04 48.60 48.60 47.55 48.19 0.0M
2022-11-03 46.62 47.66 46.62 47.33 0.1M
2022-11-02 47.81 48.71 47.07 47.08 0.0M
2022-11-01 48.54 48.78 47.67 47.71 0.1M
2022-10-31 47.40 47.78 47.36 47.66 0.0M
2022-10-28 47.67 47.96 47.21 47.78 0.0M
2022-10-27 47.99 48.47 47.79 47.98 0.0M
2022-10-26 47.57 48.81 47.57 48.22 0.0M
2022-10-25 45.52 47.08 45.52 46.96 0.0M
2022-10-24 45.66 45.66 44.76 45.35 0.0M
2022-10-21 45.05 46.16 45.00 46.12 0.0M
2022-10-20 45.51 46.05 45.09 45.36 0.0M
2022-10-19 46.47 46.47 45.47 45.61 0.0M
2022-10-18 47.70 47.70 46.64 47.02 0.0M
2022-10-17 46.03 46.72 46.03 46.35 0.0M
2022-10-14 46.77 46.99 45.15 45.15 0.0M
2022-10-13 44.90 46.69 44.88 46.56 0.0M
2022-10-12 46.32 46.32 45.70 45.96 0.0M
2022-10-11 46.42 46.75 45.92 46.24 0.0M
2022-10-10 47.00 47.00 46.22 46.63 0.0M
2022-10-07 48.00 48.00 46.97 47.05 0.0M
2022-10-06 49.50 49.50 48.41 48.41 0.0M
2022-10-05 50.53 50.53 49.16 49.66 0.0M
2022-10-04 50.80 51.68 50.80 51.23 0.0M
2022-10-03 48.88 49.68 48.28 49.49 0.0M
2022-09-30 48.56 49.48 48.45 48.74 0.0M
2022-09-29 50.19 50.19 48.37 48.65 0.0M
2022-09-28 49.72 50.80 49.72 50.56 0.0M
2022-09-27 50.69 50.86 49.76 50.12 0.0M
2022-09-26 50.35 51.19 50.02 50.14 0.0M
2022-09-23 51.06 51.16 50.31 50.74 0.0M
2022-09-22 53.22 53.22 51.87 52.05 0.0M
2022-09-21 54.37 54.73 53.26 53.32 0.0M
2022-09-20 55.04 55.04 54.20 54.46 0.0M
2022-09-19 54.74 55.71 54.74 55.48 0.0M
2022-09-16 55.64 55.64 55.08 55.30 0.0M
2022-09-15 56.44 56.91 55.73 55.94 0.0M
2022-09-14 56.63 57.13 56.19 57.04 0.0M
2022-09-13 56.71 57.32 56.71 56.81 0.0M
2022-09-12 57.67 58.21 57.57 58.10 0.0M
2022-09-09 56.77 57.30 56.77 57.09 0.0M
2022-09-08 55.48 56.39 55.45 56.30 0.0M
2022-09-07 55.21 56.10 54.98 56.10 0.0M
2022-09-06 54.47 54.75 54.17 54.36 0.0M
2022-09-02 55.27 55.37 54.11 54.13 0.0M
2022-09-01 55.60 55.60 54.20 55.02 0.0M
2022-08-31 56.46 56.53 56.04 56.19 0.0M
2022-08-30 57.09 57.09 55.83 56.11 0.0M
2022-08-29 56.60 56.99 56.50 56.72 0.1M
2022-08-26 58.68 58.68 56.86 56.94 0.0M
2022-08-25 57.85 58.27 57.37 58.17 0.0M
2022-08-24 56.71 57.76 56.71 57.42 0.0M
2022-08-23 57.00 57.32 56.70 57.03 0.0M
2022-08-22 57.25 57.28 57.00 57.06 0.0M
2022-08-19 58.73 58.73 57.73 57.93 0.0M
2022-08-18 59.41 59.46 59.16 59.32 0.0M
2022-08-17 59.65 59.74 59.09 59.46 0.0M
2022-08-16 60.31 60.31 59.70 60.04 0.0M
2022-08-15 60.28 60.70 60.00 60.53 0.0M
2022-08-12 59.83 60.49 59.64 60.44 0.0M
2022-08-11 60.72 60.91 60.04 60.06 0.0M
2022-08-10 59.74 60.21 59.32 60.19 0.0M
2022-08-09 58.63 58.63 58.16 58.33 0.0M
2022-08-08 59.62 59.97 58.70 58.70 0.0M
2022-08-05 58.75 59.03 58.41 58.91 0.0M
2022-08-04 58.36 59.15 58.36 58.90 0.0M
2022-08-03 58.58 58.58 57.60 58.03 0.0M
2022-08-02 58.13 59.32 58.12 58.61 0.0M
2022-08-01 58.61 59.23 58.25 58.61 0.1M
2022-07-29 57.70 59.01 57.67 58.96 0.0M
2022-07-28 57.18 57.94 57.18 57.73 0.0M
2022-07-27 54.68 55.91 54.59 55.83 0.0M
2022-07-26 54.59 54.69 53.96 54.06 0.0M
2022-07-25 54.54 54.82 54.28 54.75 0.0M
2022-07-22 55.24 55.31 54.18 54.39 0.0M
2022-07-21 54.23 54.77 54.17 54.76 0.0M
2022-07-20 54.21 54.89 54.17 54.41 0.0M
2022-07-19 54.12 54.37 53.88 54.26 0.0M
2022-07-18 53.71 54.52 53.48 53.66 0.0M
2022-07-15 51.88 52.90 51.88 52.86 0.0M
2022-07-14 52.76 53.15 52.25 53.08 0.0M
2022-07-13 52.46 53.82 52.46 53.36 0.1M
2022-07-12 53.62 53.92 53.04 53.28 0.0M
2022-07-11 54.72 54.72 53.59 53.65 0.0M
2022-07-08 54.77 55.44 54.53 55.31 0.0M
2022-07-07 53.84 55.21 53.84 55.03 0.0M
2022-07-06 53.36 53.40 52.64 53.07 0.0M
2022-07-05 52.80 53.55 52.25 53.55 0.0M
2022-07-01 53.53 53.88 53.25 53.83 0.0M
2022-06-30 53.20 54.12 52.66 53.69 0.0M
2022-06-29 53.32 53.71 53.20 53.57 0.0M
2022-06-28 55.85 56.19 54.47 54.62 0.0M
2022-06-27 55.81 55.95 55.52 55.54 0.0M
2022-06-24 55.22 55.79 55.07 55.68 0.0M
2022-06-23 54.23 54.69 53.74 54.60 0.0M
2022-06-22 53.69 54.40 53.62 54.00 0.4M
2022-06-21 53.78 54.76 53.78 54.27 0.0M
2022-06-17 52.34 53.42 52.20 53.12 0.0M
2022-06-16 52.48 52.67 51.60 51.80 0.0M
2022-06-15 52.91 54.16 52.89 53.92 0.0M
2022-06-14 52.52 53.05 52.26 52.56 0.0M
2022-06-13 53.67 53.67 52.19 52.35 0.0M
2022-06-10 55.83 55.83 55.05 55.28 0.0M
2022-06-09 57.08 57.35 56.28 56.31 0.0M
2022-06-08 57.99 58.11 57.48 57.63 0.0M
2022-06-07 57.23 58.05 57.03 58.05 0.0M
2022-06-06 57.84 58.18 57.47 57.62 0.0M
2022-06-03 56.82 57.21 56.37 56.66 0.0M
2022-06-02 56.10 57.52 55.95 57.52 0.1M
2022-06-01 56.52 56.68 55.41 55.78 0.0M
2022-05-31 56.72 56.72 56.12 56.32 0.0M
2022-05-27 55.57 56.33 55.39 56.31 0.0M
2022-05-26 54.16 55.44 54.16 55.10 0.0M
2022-05-25 53.15 54.07 53.15 53.89 0.0M
2022-05-24 53.92 53.92 53.02 53.43 0.0M
2022-05-23 54.00 54.41 53.55 54.40 0.0M
2022-05-20 54.41 54.41 52.69 53.65 0.0M
2022-05-19 53.51 54.03 53.32 53.61 0.0M
2022-05-18 53.28 53.73 52.44 52.44 0.0M
2022-05-17 52.92 53.53 52.61 53.53 0.0M
2022-05-16 51.98 52.18 51.52 51.58 0.0M
2022-05-13 50.79 52.14 50.79 51.93 0.0M
2022-05-12 49.42 50.50 48.72 49.81 0.0M
2022-05-11 51.19 51.83 50.00 50.04 0.0M
2022-05-10 52.03 52.24 50.31 50.99 0.0M
2022-05-09 52.65 52.65 51.08 51.09 0.0M
2022-05-06 54.41 54.41 53.27 53.64 0.0M
2022-05-05 56.21 56.21 54.17 54.61 0.0M
2022-05-04 55.56 57.29 55.11 57.18 0.0M
2022-05-03 55.23 55.86 55.23 55.71 0.0M
2022-05-02 54.46 54.99 53.87 54.84 0.0M
2022-04-29 56.06 56.35 54.67 54.67 0.0M
2022-04-28 55.47 55.71 54.26 55.42 0.0M
2022-04-27 54.95 55.91 54.95 55.11 0.0M
2022-04-26 55.96 55.96 54.29 54.30 0.0M
2022-04-25 55.91 56.27 55.56 56.23 0.0M
2022-04-22 57.21 57.34 56.57 56.61 0.0M
2022-04-21 59.33 59.41 57.05 57.21 0.0M
2022-04-20 59.80 59.80 58.70 58.77 0.0M
2022-04-19 58.84 59.66 58.49 59.64 0.0M
2022-04-18 59.16 59.29 58.69 58.84 0.0M
2022-04-14 59.81 59.86 59.05 59.05 0.0M
2022-04-13 58.78 59.93 58.78 59.78 0.0M
2022-04-12 59.42 59.88 58.68 58.75 0.0M
2022-04-11 59.48 59.77 59.09 59.19 0.0M
2022-04-08 60.64 60.66 60.13 60.17 0.0M
2022-04-07 60.82 61.27 59.90 60.59 0.0M
2022-04-06 61.68 61.68 60.68 61.26 0.0M
2022-04-05 63.79 63.91 62.55 62.55 0.0M
2022-04-04 62.48 63.47 62.48 63.47 0.0M
2022-04-01 62.18 62.61 61.85 62.36 0.0M
2022-03-31 62.20 62.20 61.38 61.44 0.0M
2022-03-30 62.58 63.30 62.09 62.25 0.0M
2022-03-29 61.81 62.29 61.46 62.23 0.0M
2022-03-28 60.67 61.20 60.49 61.05 0.0M
2022-03-25 61.12 61.12 60.06 60.74 0.0M
2022-03-24 61.10 61.58 60.69 61.52 0.0M
2022-03-23 61.13 61.87 60.74 61.01 0.1M
2022-03-22 60.98 61.96 60.98 61.94 0.0M
2022-03-21 61.30 61.33 60.65 60.89 0.0M
2022-03-18 60.18 62.09 60.18 62.06 0.0M
2022-03-17 59.88 60.85 59.75 60.77 0.0M
2022-03-16 58.79 60.55 58.79 60.55 0.0M
2022-03-15 56.20 57.19 55.49 57.13 0.0M
2022-03-14 57.92 57.92 56.10 56.23 0.0M
2022-03-11 60.28 60.28 58.28 58.36 0.0M
2022-03-10 59.77 60.74 58.63 59.23 0.0M
2022-03-09 59.53 60.86 59.43 60.34 0.0M
2022-03-08 57.92 59.92 57.82 58.83 0.0M
2022-03-07 58.48 58.69 57.11 57.31 0.0M
2022-03-04 58.03 58.05 57.56 57.79 0.0M
2022-03-03 60.30 60.31 58.70 58.89 0.0M
2022-03-02 60.72 61.41 59.80 60.49 0.0M
2022-03-01 61.02 61.45 60.20 60.69 0.0M
2022-02-28 59.85 61.67 59.85 61.35 0.0M
2022-02-25 58.45 59.56 58.20 59.45 0.0M
2022-02-24 54.61 58.23 54.61 58.05 0.0M
2022-02-23 58.12 58.15 56.46 56.46 0.0M
2022-02-22 58.48 58.52 57.15 57.36 0.0M
2022-02-18 59.92 59.92 58.79 58.90 0.0M
2022-02-17 60.45 60.83 59.89 60.05 0.0M
2022-02-16 60.22 60.80 59.84 60.65 0.0M
2022-02-15 59.21 60.99 59.21 60.33 0.0M
2022-02-14 58.10 58.46 57.61 57.90 0.0M
2022-02-11 59.52 59.61 57.93 58.20 0.0M
2022-02-10 59.66 60.89 59.31 59.51 0.0M
2022-02-09 60.67 60.87 60.39 60.83 0.0M
2022-02-08 58.40 59.13 58.21 59.09 0.1M
2022-02-07 58.76 59.25 58.57 58.61 0.0M
2022-02-04 58.33 59.33 58.25 59.10 0.0M
2022-02-03 58.84 59.37 58.45 58.47 0.0M
2022-02-02 60.26 60.26 59.24 59.56 0.0M
2022-02-01 59.58 59.90 58.85 59.90 0.0M
2022-01-31 57.26 59.59 57.26 59.56 0.0M
2022-01-28 56.24 56.91 55.41 56.79 0.0M
2022-01-27 58.08 58.08 56.32 56.45 0.0M
2022-01-26 59.36 59.78 57.97 58.23 0.0M
2022-01-25 58.17 58.80 57.59 58.22 0.1M
2022-01-24 58.50 59.17 57.04 58.93 0.0M
2022-01-21 61.31 61.31 59.65 59.65 0.0M
2022-01-20 62.15 63.16 61.47 61.50 0.0M
2022-01-19 62.24 62.80 61.50 61.50 0.1M
2022-01-18 63.09 63.09 62.06 62.13 0.0M
2022-01-14 63.57 63.91 62.88 63.57 0.0M
2022-01-13 64.80 65.12 63.80 63.93 0.0M
2022-01-12 64.16 64.72 64.14 64.49 0.0M
2022-01-11 62.84 63.75 62.75 63.73 0.0M
2022-01-10 62.68 62.75 61.46 62.75 0.0M
2022-01-07 63.37 63.45 62.78 63.06 0.0M
2022-01-06 63.90 63.98 62.73 63.58 0.0M
2022-01-05 65.90 65.93 63.96 64.01 0.0M
2022-01-04 67.43 67.43 65.71 66.28 0.0M
2022-01-03 67.33 67.75 66.70 67.38 0.1M