Invesco S&P 500 ESG Index ETF - ESG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	49.78	50.2	50.16	50.2	49.78	864
January 20, 2026	49.84	49.45	49.45	49.9	49.45	7,900
January 19, 2026	49.98	50.22	50.22	50.22	49.97	2,800
January 16, 2026	50.78	50.82	50.82	50.95	50.78	2,145
January 15, 2026	51.06	50.77	50.77	51.06	50.77	3,640
January 14, 2026	50.4	50.65	50.65	50.65	50.31	1,600
January 13, 2026	50.7	50.72	50.72	50.87	50.7	9,217
January 12, 2026	50.59	50.87	50.87	50.87	50.59	1,437
January 09, 2026	50.87	51.04	51.04	51.04	50.74	557
January 08, 2026	50.6	50.62	50.62	50.65	50.52	3,400
January 07, 2026	50.61	50.63	50.63	50.69	50.61	2,825
January 06, 2026	50.23	50.53	50.53	50.53	50.23	700
January 05, 2026	50.11	50.07	50.07	50.22	50.07	8,000
January 02, 2026	49.97	49.73	49.73	49.97	49.57	2,600
December 31, 2025	49.64	49.73	49.73	49.83	49.64	444
December 30, 2025	49.78	49.78	49.78	49.78	49.78	1,800
December 29, 2025	49.91	49.92	49.8	49.92	49.84	15,303
December 23, 2025	49.8	49.84	49.84	49.85	49.8	679
December 22, 2025	49.73	49.73	49.73	49.73	49.73	1,210
December 19, 2025	49.17	49.58	49.58	49.63	49.17	3,200
December 18, 2025	49.25	49.22	49.22	49.3	49.16	903
December 17, 2025	49.19	48.85	48.85	49.19	48.85	2,216
December 16, 2025	49.31	49.11	49.11	49.31	48.98	1,900
December 15, 2025	49.64	49.46	49.46	49.64	49.41	3,000
December 12, 2025	49.55	49.59	49.59	49.59	49.55	724
December 11, 2025	49.6	49.87	49.87	49.87	49.6	2,800
December 10, 2025	49.69	49.74	49.74	49.74	49.62	1,800
December 09, 2025	49.8	49.8	49.8	49.8	49.8	323
December 08, 2025	49.94	49.75	49.75	49.94	49.74	1,200
December 05, 2025	50.23	49.83	49.83	50.23	49.83	5,200
December 04, 2025	50.22	50.08	50.08	50.22	50.08	626
December 03, 2025	50.16	50.23	50.23	50.3	50.16	1,300
December 02, 2025	50.16	50.23	50.23	50.26	50.13	3,500
December 01, 2025	50.06	50.16	50.16	50.2	50.06	1,200
November 28, 2025	50.04	50.21	50.21	50.21	49.9	2,341
November 27, 2025	50.15	50.72	50.72	50.72	50.14	3,001
November 26, 2025	50.42	50.26	50.26	50.42	50.26	2,126
November 25, 2025	49.74	50.11	50.11	50.11	49.74	800
November 24, 2025	49.57	49.76	49.76	49.77	49.57	2,538
November 21, 2025	48.74	49.22	49.22	49.37	48.6	1,641
November 20, 2025	49.95	48.7	48.7	49.95	48.7	4,767
November 19, 2025	48.83	49	49	49.12	48.83	2,301
November 18, 2025	48.92	48.74	48.74	48.92	48.74	690
November 17, 2025	49.35	49.19	49.19	49.59	49.1	3,504
November 14, 2025	49.66	49.68	49.68	49.85	49.66	2,100
November 13, 2025	50.11	49.7	49.7	50.11	49.6	2,300
November 12, 2025	50.25	50.24	50.24	50.25	50.17	1,307
November 11, 2025	49.99	50.21	50.21	50.21	49.99	548
November 10, 2025	49.55	50.01	50.01	50.01	49.55	1,500
November 07, 2025	49.02	49.23	49.23	49.23	48.79	4,227
November 06, 2025	49.92	49.54	49.54	49.92	49.45	16,241
November 05, 2025	49.93	49.92	49.92	50.29	49.92	2,400
November 04, 2025	49.91	49.78	49.78	49.95	49.77	2,500
November 03, 2025	50.25	50.16	50.16	50.26	50.16	5,000
October 31, 2025	50.08	49.98	49.98	50.08	49.92	1,711
October 30, 2025	50.37	50.21	50.21	50.38	50.21	500
October 29, 2025	50.39	50.18	50.18	50.39	50.17	1,703
October 28, 2025	50.43	50.22	50.22	50.43	50.2	2,060
October 27, 2025	49.83	50.16	50.16	50.16	49.83	2,000
October 24, 2025	49.58	49.59	49.59	49.68	49.58	712

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