Price Alert

Invesco MSCI Sustainable ... (PZD)

AMEX: PZD · Real-Time Price · USD

72.12

-1.30 (-1.77%)

At close: Mar 24, 2021, 9:00 PM

PZD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Dec 18, 2023	45.66	45.69	45.37	45.53	45.53	-0.74%	11,759
Dec 15, 2023	46.12	46.14	45.63	45.87	45.71	-0.37%	19,049
Dec 14, 2023	44.85	46.23	44.85	46.04	45.88	5.04%	24,027
Dec 13, 2023	42.48	43.90	42.31	43.83	43.68	2.60%	31,959
Dec 12, 2023	43.14	43.14	42.48	42.72	42.58	-1.43%	14,421
Dec 11, 2023	43.22	43.38	43.16	43.34	43.20	0.02%	11,042
Dec 8, 2023	43.39	43.52	42.97	43.33	43.19	-0.44%	8,290
Dec 7, 2023	43.49	43.54	43.20	43.52	43.37	0.58%	7,819
Dec 6, 2023	43.59	44.00	43.27	43.27	43.13	0.16%	12,980
Dec 5, 2023	43.17	43.51	43.17	43.20	43.06	-0.53%	14,202
Dec 4, 2023	43.19	43.59	43.19	43.43	43.29	-0.41%	20,365
Dec 1, 2023	42.66	43.67	42.66	43.61	43.46	1.40%	10,432
Nov 30, 2023	43.10	43.23	42.89	43.01	42.86	0.00%	8,086
Nov 29, 2023	43.11	43.45	43.01	43.01	42.87	0.21%	7,580
Nov 28, 2023	42.51	42.92	42.35	42.92	42.77	0.85%	34,280
Nov 27, 2023	42.62	42.66	42.47	42.56	42.42	-0.42%	16,422
Nov 24, 2023	42.76	42.87	42.51	42.74	42.60	-0.05%	6,078
Nov 22, 2023	42.90	42.92	42.65	42.76	42.62	-0.14%	20,017
Nov 21, 2023	43.15	43.15	42.74	42.82	42.67	-1.11%	12,142
Nov 20, 2023	42.88	43.44	42.81	43.30	43.16	1.33%	10,385