Toronto - Free Realtime Quote CAD

Invesco S&P International Developed ESG Index ETF (IICE.TO)

22.51
0.00
(0.00%)
As of January 10 at 3:55:23 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 22.51 22.51 22.51 22.51 22.51 629
Jan 9, 2025 22.89 22.89 22.89 22.89 22.89 -
Jan 8, 2025 22.77 22.89 22.77 22.89 22.89 1,300
Jan 7, 2025 22.90 22.90 22.90 22.90 22.90 200
Jan 6, 2025 22.89 22.89 22.89 22.89 22.89 800
Jan 3, 2025 22.80 22.80 22.80 22.80 22.80 200
Jan 2, 2025 22.70 22.70 22.70 22.70 22.70 1,600
Dec 31, 2024 22.61 22.61 22.61 22.61 22.61 -
Dec 30, 2024 0.14 Dividend
Dec 30, 2024 22.61 22.61 22.61 22.61 22.61 100
Dec 27, 2024 22.95 22.95 22.95 22.95 22.81 -
Dec 24, 2024 22.95 22.95 22.95 22.95 22.81 -
Dec 23, 2024 22.95 22.95 22.95 22.95 22.81 -
Dec 20, 2024 22.95 22.95 22.95 22.95 22.81 -
Dec 19, 2024 22.95 22.95 22.95 22.95 22.81 -
Dec 18, 2024 23.24 23.24 22.94 22.95 22.81 501
Dec 17, 2024 23.27 23.27 23.27 23.27 23.13 -
Dec 16, 2024 23.27 23.27 23.27 23.27 23.13 1,194
Dec 13, 2024 23.48 23.48 23.48 23.48 23.34 -
Dec 12, 2024 23.48 23.48 23.48 23.48 23.34 -
Dec 11, 2024 23.48 23.48 23.48 23.48 23.34 500
Dec 10, 2024 23.41 23.41 23.41 23.41 23.27 -
Dec 9, 2024 23.41 23.41 23.41 23.41 23.27 -
Dec 6, 2024 23.41 23.41 23.41 23.41 23.27 -
Dec 5, 2024 23.32 23.41 23.32 23.41 23.27 4,201
Dec 4, 2024 22.93 22.93 22.93 22.93 22.79 -
Dec 3, 2024 22.93 22.93 22.93 22.93 22.79 -
Dec 2, 2024 22.93 22.93 22.93 22.93 22.79 -
Nov 29, 2024 22.93 22.93 22.93 22.93 22.79 100
Nov 28, 2024 22.65 22.65 22.65 22.65 22.52 -
Nov 27, 2024 22.65 22.65 22.65 22.65 22.52 -
Nov 26, 2024 22.65 22.65 22.65 22.65 22.52 201
Nov 25, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 22, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 21, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 20, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 19, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 18, 2024 22.48 22.48 22.48 22.48 22.35 -
Nov 15, 2024 22.48 22.48 22.48 22.48 22.35 200
Nov 14, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 13, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 12, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 11, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 8, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 7, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 6, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 5, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 4, 2024 22.77 22.77 22.77 22.77 22.64 -
Nov 1, 2024 22.77 22.77 22.77 22.77 22.64 153
Oct 31, 2024 22.93 22.93 22.93 22.93 22.79 -
Oct 30, 2024 22.93 22.93 22.93 22.93 22.79 -
Oct 29, 2024 22.91 22.93 22.89 22.93 22.79 6,675
Oct 28, 2024 23.07 23.07 23.05 23.05 22.91 2,101
Oct 25, 2024 23.06 23.06 23.06 23.06 22.92 700
Oct 24, 2024 22.88 22.88 22.88 22.88 22.74 -
Oct 23, 2024 22.88 22.88 22.88 22.88 22.74 100
Oct 22, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 21, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 18, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 17, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 16, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 15, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 11, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 10, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 9, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 8, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 7, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 4, 2024 23.12 23.12 23.12 23.12 22.98 -
Oct 3, 2024 23.12 23.12 23.12 23.12 22.98 1,000
Oct 2, 2024 23.05 23.05 23.05 23.05 22.91 200
Oct 1, 2024 23.32 23.32 23.32 23.32 23.18 -
Sep 30, 2024 23.29 23.37 23.29 23.32 23.18 415
Sep 27, 2024 0.13 Dividend
Sep 27, 2024 23.52 23.52 23.52 23.52 23.38 200
Sep 26, 2024 23.65 23.65 23.65 23.65 23.38 300
Sep 25, 2024 23.50 23.50 23.50 23.50 23.23 -
Sep 24, 2024 23.50 23.50 23.50 23.50 23.23 -
Sep 23, 2024 23.50 23.50 23.50 23.50 23.23 -
Sep 20, 2024 23.50 23.50 23.50 23.50 23.23 -
Sep 19, 2024 23.50 23.50 23.50 23.50 23.23 150
Sep 18, 2024 23.19 23.19 23.19 23.19 22.93 -
Sep 17, 2024 23.19 23.19 23.19 23.19 22.93 200
Sep 16, 2024 22.66 22.66 22.66 22.66 22.40 -
Sep 13, 2024 22.66 22.66 22.66 22.66 22.40 -
Sep 12, 2024 22.66 22.66 22.66 22.66 22.40 -
Sep 11, 2024 22.66 22.66 22.66 22.66 22.40 -
Sep 10, 2024 22.66 22.66 22.66 22.66 22.40 200
Sep 9, 2024 22.83 22.83 22.83 22.83 22.57 -
Sep 6, 2024 22.83 22.83 22.83 22.83 22.57 -
Sep 5, 2024 22.91 22.91 22.83 22.83 22.57 700
Sep 4, 2024 23.70 23.70 23.70 23.70 23.43 -
Sep 3, 2024 23.70 23.70 23.70 23.70 23.43 201
Aug 30, 2024 23.28 23.28 23.28 23.28 23.01 100
Aug 29, 2024 23.15 23.15 23.15 23.15 22.89 -
Aug 28, 2024 23.15 23.15 23.15 23.15 22.89 -
Aug 27, 2024 23.15 23.15 23.15 23.15 22.89 -
Aug 26, 2024 23.15 23.15 23.15 23.15 22.89 100
Aug 23, 2024 23.16 23.16 23.16 23.16 22.90 100
Aug 22, 2024 22.91 22.91 22.91 22.91 22.65 -
Aug 21, 2024 22.91 22.91 22.91 22.91 22.65 -
Aug 20, 2024 22.98 22.98 22.91 22.91 22.65 900
Aug 19, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 16, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 15, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 14, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 13, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 12, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 9, 2024 21.91 21.91 21.91 21.91 21.66 -
Aug 8, 2024 21.92 21.92 21.91 21.91 21.66 600
Aug 7, 2024 22.73 22.73 22.73 22.73 22.47 -
Aug 6, 2024 22.73 22.73 22.73 22.73 22.47 -
Aug 2, 2024 22.73 22.73 22.73 22.73 22.47 -
Aug 1, 2024 22.73 22.73 22.73 22.73 22.47 100
Jul 31, 2024 22.81 22.81 22.81 22.81 22.55 -
Jul 30, 2024 22.81 22.81 22.81 22.81 22.55 200
Jul 29, 2024 22.55 22.55 22.55 22.55 22.29 -
Jul 26, 2024 22.55 22.55 22.55 22.55 22.29 -
Jul 25, 2024 22.57 22.57 22.55 22.55 22.29 235
Jul 24, 2024 22.81 22.81 22.81 22.81 22.55 300
Jul 23, 2024 22.94 22.94 22.94 22.94 22.68 -
Jul 22, 2024 22.94 22.94 22.94 22.94 22.68 200
Jul 19, 2024 23.16 23.16 23.16 23.16 22.90 -
Jul 18, 2024 23.16 23.16 23.16 23.16 22.90 -
Jul 17, 2024 23.16 23.16 23.16 23.16 22.90 -
Jul 16, 2024 23.16 23.16 23.16 23.16 22.90 -
Jul 15, 2024 23.16 23.16 23.16 23.16 22.90 -
Jul 12, 2024 23.16 23.16 23.16 23.16 22.90 100
Jul 11, 2024 22.67 22.67 22.67 22.67 22.41 -
Jul 10, 2024 22.67 22.67 22.67 22.67 22.41 -
Jul 9, 2024 22.67 22.67 22.67 22.67 22.41 -
Jul 8, 2024 22.67 22.67 22.67 22.67 22.41 100
Jul 5, 2024 22.38 22.38 22.38 22.38 22.13 -
Jul 4, 2024 22.38 22.38 22.38 22.38 22.13 -
Jul 3, 2024 22.38 22.38 22.38 22.38 22.13 -
Jul 2, 2024 22.38 22.38 22.38 22.38 22.13 -
Jun 28, 2024 22.38 22.38 22.38 22.38 22.13 -
Jun 27, 2024 0.12 Dividend
Jun 27, 2024 22.38 22.38 22.38 22.38 22.13 -
Jun 26, 2024 22.38 22.41 22.38 22.38 22.00 4,500
Jun 25, 2024 22.32 22.32 22.32 22.32 21.94 -
Jun 24, 2024 22.32 22.32 22.32 22.32 21.94 -
Jun 21, 2024 22.32 22.32 22.32 22.32 21.94 200
Jun 20, 2024 22.49 22.49 22.49 22.49 22.11 117
Jun 19, 2024 22.44 22.44 22.44 22.44 22.06 -
Jun 18, 2024 22.47 22.47 22.44 22.44 22.06 1,300
Jun 17, 2024 22.56 22.56 22.56 22.56 22.18 -
Jun 14, 2024 22.56 22.56 22.56 22.56 22.18 100
Jun 13, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 12, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 11, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 10, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 7, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 6, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 5, 2024 22.77 22.77 22.77 22.77 22.39 -
Jun 4, 2024 22.77 22.77 22.77 22.77 22.39 2,000
Jun 3, 2024 22.75 22.75 22.75 22.75 22.37 1,200
May 31, 2024 22.78 22.78 22.78 22.78 22.40 -
May 30, 2024 22.78 22.78 22.78 22.78 22.40 -
May 29, 2024 22.78 22.78 22.78 22.78 22.40 -
May 28, 2024 22.78 22.78 22.78 22.78 22.40 -
May 27, 2024 22.78 22.78 22.78 22.78 22.40 -
May 24, 2024 22.78 22.78 22.78 22.78 22.40 -
May 23, 2024 22.78 22.78 22.78 22.78 22.40 -
May 22, 2024 22.78 22.78 22.78 22.78 22.40 -
May 21, 2024 22.78 22.78 22.78 22.78 22.40 1,200
May 17, 2024 22.75 22.75 22.75 22.75 22.37 -
May 16, 2024 22.75 22.75 22.75 22.75 22.37 -
May 15, 2024 22.75 22.75 22.75 22.75 22.37 1,100
May 14, 2024 22.56 22.56 22.56 22.56 22.18 2,300
May 13, 2024 22.62 22.65 22.62 22.65 22.27 733
May 10, 2024 22.53 22.53 22.53 22.53 22.15 -
May 9, 2024 22.53 22.53 22.53 22.53 22.15 -
May 8, 2024 22.53 22.53 22.53 22.53 22.15 120
May 7, 2024 22.03 22.03 22.03 22.03 21.66 -
May 6, 2024 22.03 22.03 22.03 22.03 21.66 -
May 3, 2024 22.03 22.03 22.03 22.03 21.66 -
May 2, 2024 22.03 22.03 22.03 22.03 21.66 100
May 1, 2024 21.96 21.96 21.96 21.96 21.59 100
Apr 30, 2024 22.03 22.03 22.03 22.03 21.66 1,300
Apr 29, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 26, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 25, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 24, 2024 21.94 21.94 21.94 21.94 21.57 1,400
Apr 23, 2024 21.80 21.80 21.80 21.80 21.43 1,300
Apr 22, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 19, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 18, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 17, 2024 21.94 21.94 21.94 21.94 21.57 -
Apr 16, 2024 21.94 21.94 21.94 21.94 21.57 100
Apr 15, 2024 22.19 22.19 22.19 22.19 21.82 -
Apr 12, 2024 22.19 22.19 22.19 22.19 21.82 -
Apr 11, 2024 22.19 22.19 22.19 22.19 21.82 -
Apr 10, 2024 22.19 22.19 22.19 22.19 21.82 -
Apr 9, 2024 22.19 22.19 22.19 22.19 21.82 100
Apr 8, 2024 22.22 22.22 22.22 22.22 21.84 -
Apr 5, 2024 22.22 22.22 22.22 22.22 21.84 -
Apr 4, 2024 22.22 22.22 22.22 22.22 21.84 -
Apr 3, 2024 22.22 22.22 22.22 22.22 21.84 -
Apr 2, 2024 22.22 22.22 22.22 22.22 21.84 -
Apr 1, 2024 22.23 22.24 22.19 22.22 21.84 13,400
Mar 28, 2024 22.35 22.35 22.35 22.35 21.97 -
Mar 27, 2024 22.35 22.35 22.35 22.35 21.97 -
Mar 26, 2024 0.13 Dividend
Mar 26, 2024 22.35 22.35 22.35 22.35 21.97 -
Mar 25, 2024 22.35 22.35 22.35 22.35 21.85 6,800
Mar 22, 2024 22.20 22.20 22.20 22.20 21.70 -
Mar 21, 2024 22.20 22.20 22.20 22.20 21.70 -
Mar 20, 2024 22.20 22.20 22.20 22.20 21.70 1,300
Mar 19, 2024 22.02 22.02 22.02 22.02 21.53 -
Mar 18, 2024 22.02 22.02 22.02 22.02 21.53 -
Mar 15, 2024 22.02 22.02 22.02 22.02 21.53 -
Mar 14, 2024 22.02 22.02 22.02 22.02 21.53 -
Mar 13, 2024 22.02 22.02 22.02 22.02 21.53 -
Mar 12, 2024 22.02 22.02 22.02 22.02 21.53 2,400
Mar 11, 2024 22.16 22.16 22.16 22.16 21.66 -
Mar 8, 2024 22.16 22.16 22.16 22.16 21.66 -
Mar 7, 2024 22.22 22.22 22.16 22.16 21.66 800
Mar 6, 2024 22.00 22.00 22.00 22.00 21.51 150
Mar 5, 2024 21.78 21.78 21.78 21.78 21.29 -
Mar 4, 2024 21.78 21.78 21.78 21.78 21.29 1,201
Mar 1, 2024 21.89 21.89 21.89 21.89 21.40 100
Feb 29, 2024 21.57 21.57 21.57 21.57 21.09 -
Feb 28, 2024 21.57 21.57 21.57 21.57 21.09 -
Feb 27, 2024 21.57 21.57 21.57 21.57 21.09 2,300
Feb 26, 2024 21.61 21.61 21.60 21.60 21.12 3,300
Feb 23, 2024 21.56 21.56 21.56 21.56 21.08 2,700
Feb 22, 2024 21.32 21.32 21.32 21.32 20.84 -
Feb 21, 2024 21.32 21.32 21.32 21.32 20.84 -
Feb 20, 2024 21.32 21.32 21.32 21.32 20.84 4,800
Feb 16, 2024 20.91 20.91 20.91 20.91 20.44 -
Feb 15, 2024 20.91 20.91 20.91 20.91 20.44 -
Feb 14, 2024 20.91 20.91 20.91 20.91 20.44 -
Feb 13, 2024 20.91 20.91 20.91 20.91 20.44 -
Feb 12, 2024 20.91 20.91 20.91 20.91 20.44 500
Feb 9, 2024 20.89 20.89 20.89 20.89 20.42 100
Feb 8, 2024 20.78 20.78 20.78 20.78 20.31 -
Feb 7, 2024 20.78 20.78 20.78 20.78 20.31 -
Feb 6, 2024 20.78 20.78 20.78 20.78 20.31 -
Feb 5, 2024 20.78 20.78 20.78 20.78 20.31 -
Feb 2, 2024 20.87 20.87 20.78 20.78 20.31 2,359
Feb 1, 2024 20.95 20.95 20.87 20.87 20.40 1,300
Jan 31, 2024 20.75 20.75 20.75 20.75 20.28 -
Jan 30, 2024 20.75 20.75 20.75 20.75 20.28 -
Jan 29, 2024 20.75 20.75 20.75 20.75 20.28 -
Jan 26, 2024 20.75 20.75 20.75 20.75 20.28 -
Jan 25, 2024 20.75 20.75 20.75 20.75 20.28 4,800
Jan 24, 2024 20.35 20.35 20.35 20.35 19.89 -
Jan 23, 2024 20.35 20.35 20.35 20.35 19.89 -
Jan 22, 2024 20.35 20.35 20.35 20.35 19.89 -
Jan 19, 2024 20.35 20.35 20.35 20.35 19.89 1,200
Jan 18, 2024 20.55 20.55 20.55 20.55 20.09 -
Jan 17, 2024 20.55 20.55 20.55 20.55 20.09 -
Jan 16, 2024 20.55 20.55 20.55 20.55 20.09 100
Jan 15, 2024 20.63 20.63 20.63 20.63 20.17 -

Related Tickers