Skip to main content

Invesco Real Assets ESG ETF (NY: IVRA )

14.03 -0.03 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 13.82 13.84 13.82 13.84 2,500 -0.02(-0.12%)
Apr 29, 2021 13.96 13.96 13.80 13.86 4,473 +0.02(+0.15%)
Apr 28, 2021 13.84 13.84 13.84 13.84 576 +0.10(+0.75%)
Apr 27, 2021 13.74 13.74 13.72 13.74 677 +0.06(+0.41%)
Apr 26, 2021 13.65 13.74 13.65 13.68 3,238 +0.03(+0.18%)
Apr 23, 2021 13.55 13.65 13.55 13.65 1,100 +0.10(+0.73%)
Apr 22, 2021 13.63 13.63 13.56 13.56 647 -0.10(-0.70%)
Apr 21, 2021 13.63 13.65 13.63 13.65 818 +0.11(+0.80%)
Apr 20, 2021 13.56 13.56 13.50 13.54 1,106 -0.02(-0.12%)
Apr 19, 2021 13.75 13.75 13.55 13.56 4,748 -0.07(-0.49%)
Apr 16, 2021 13.63 13.63 13.63 13.63 400 +0.10(+0.70%)
Apr 15, 2021 13.43 13.53 13.43 13.53 1,074 +0.15(+1.12%)
Apr 14, 2021 13.24 13.45 13.24 13.38 8,922 +0.15(+1.10%)
Apr 13, 2021 13.23 13.24 13.23 13.23 441 +0.01(+0.06%)
Apr 12, 2021 13.17 13.23 13.17 13.23 374 -0.04(-0.27%)
Apr 09, 2021 13.24 13.27 13.24 13.26 6,400 +0.03(+0.20%)
Apr 08, 2021 13.25 13.25 13.24 13.24 1,583 -0.06(-0.46%)
Apr 07, 2021 13.24 13.30 13.22 13.30 2,079 +0.02(+0.18%)
Apr 06, 2021 13.27 13.27 13.27 13.27 192 +0.05(+0.39%)
Apr 05, 2021 13.34 13.34 13.17 13.22 1,931 +0.06(+0.43%)
Apr 01, 2021 13.08 13.16 13.08 13.16 3,200 +0.16(+1.24%)
Mar 31, 2021 13.02 13.02 13.00 13.00 310 -0.04(-0.32%)
Mar 30, 2021 13.05 13.06 13.04 13.05 4,556 -0.03(-0.20%)
Mar 29, 2021 13.17 13.17 13.07 13.07 946 -0.08(-0.61%)
Mar 26, 2021 13.05 13.15 13.01 13.15 3,200 +0.25(+1.91%)
Mar 25, 2021 12.66 12.90 12.63 12.90 3,617 +0.10(+0.77%)
Mar 24, 2021 12.80 12.80 12.80 12.80 308 +0.04(+0.32%)
Mar 23, 2021 12.99 12.99 12.76 12.76 791 -0.18(-1.39%)
Mar 22, 2021 12.87 12.95 12.87 12.94 4,503 -0.08(-0.65%)
Mar 19, 2021 13.03 13.03 13.03 13.03 400 -0.12(-0.93%)
Mar 18, 2021 13.23 13.27 13.15 13.15 1,401 -0.12(-0.89%)
Mar 17, 2021 13.04 13.27 13.04 13.27 4,603 +0.07(+0.55%)
Mar 16, 2021 13.25 13.25 13.20 13.20 886 -0.14(-1.05%)
Mar 15, 2021 13.17 13.34 13.17 13.34 927 +0.14(+1.09%)
Mar 12, 2021 13.19 13.19 13.19 13.19 400 +0.15(+1.16%)
Mar 11, 2021 12.88 13.05 12.88 13.04 2,735 +0.16(+1.28%)
Mar 10, 2021 12.77 12.89 12.77 12.88 1,112 +0.18(+1.41%)
Mar 09, 2021 12.76 12.78 12.70 12.70 1,893 -0.02(-0.16%)
Mar 08, 2021 12.64 12.81 12.60 12.72 1,192 +0.12(+0.95%)
Mar 05, 2021 13.64 13.64 12.52 12.60 2,000 +0.23(+1.88%)
Mar 04, 2021 12.53 12.60 12.36 12.36 1,370 -0.09(-0.69%)
Mar 03, 2021 12.45 12.58 12.45 12.45 3,366 +0.03(+0.26%)
Mar 02, 2021 12.46 12.48 12.42 12.42 5,313 -0.05(-0.38%)
Mar 01, 2021 12.46 12.59 12.46 12.47 2,615 +0.12(+0.99%)
Feb 26, 2021 12.53 12.53 12.34 12.34 1,900 -0.19(-1.50%)
Feb 25, 2021 12.83 12.83 12.53 12.53 1,339 -0.29(-2.27%)
Feb 24, 2021 12.79 12.82 12.79 12.82 948 +0.15(+1.17%)
Feb 23, 2021 12.62 12.67 12.55 12.67 5,184 +0.11(+0.91%)
Feb 22, 2021 12.55 12.64 12.54 12.56 7,805 +0.07(+0.53%)
Feb 19, 2021 12.50 12.52 12.49 12.49 4,100 +0.06(+0.52%)
Feb 18, 2021 12.47 12.47 12.43 12.43 1,369 -0.07(-0.52%)
Feb 17, 2021 12.64 12.64 12.42 12.49 5,624 -0.03(-0.22%)
Feb 16, 2021 12.70 12.70 12.51 12.52 4,865 +0.00(+0.00%)
Feb 12, 2021 12.56 12.56 12.48 12.52 1,400 +0.02(+0.18%)
Feb 11, 2021 12.41 12.50 12.41 12.50 5,944 +0.09(+0.75%)
Feb 10, 2021 12.45 12.47 12.37 12.41 4,220 +0.04(+0.31%)
Feb 09, 2021 12.39 12.39 12.37 12.37 1,843 +0.02(+0.14%)
Feb 08, 2021 12.39 12.39 12.28 12.35 4,554 +0.13(+1.08%)
Feb 05, 2021 12.19 12.22 12.19 12.22 4,500 +0.14(+1.14%)
Feb 04, 2021 12.09 12.09 12.08 12.08 1,844 +0.07(+0.61%)
Feb 03, 2021 12.01 12.01 12.01 12.01 672 +0.07(+0.61%)
Feb 02, 2021 12.03 12.03 11.93 11.93 1,806 +0.07(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.