S&P Global Water Index Invesco ETF (NY: CGW )

55.53 -0.08 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 55.48 55.68 55.48 55.53 28,238 -0.08(-0.14%)
Mar 27, 2024 55.01 55.62 55.01 55.61 23,046 +0.75(+1.37%)
Mar 26, 2024 55.02 55.09 54.86 54.86 30,155 -0.17(-0.31%)
Mar 25, 2024 55.20 55.39 55.02 55.03 25,481 -0.34(-0.61%)
Mar 22, 2024 55.63 55.76 55.32 55.37 16,190 -0.25(-0.46%)
Mar 21, 2024 55.50 55.97 55.50 55.62 36,741 +0.17(+0.31%)
Mar 20, 2024 54.86 55.51 54.82 55.45 44,899 +0.69(+1.26%)
Mar 19, 2024 54.24 54.79 54.24 54.76 24,985 +0.68(+1.26%)
Mar 18, 2024 54.45 54.62 54.08 54.08 29,406 -0.32(-0.59%)
Mar 15, 2024 54.30 54.51 54.30 54.40 29,844 +0.03(+0.06%)
Mar 14, 2024 54.70 54.70 54.07 54.37 28,329 -0.23(-0.42%)
Mar 13, 2024 54.44 54.85 54.44 54.60 43,171 +0.25(+0.46%)
Mar 12, 2024 54.35 54.45 54.09 54.35 56,282 +0.04(+0.07%)
Mar 11, 2024 54.39 54.43 54.10 54.31 22,155 -0.12(-0.22%)
Mar 08, 2024 54.70 54.91 54.40 54.43 18,185 -0.06(-0.11%)
Mar 07, 2024 54.43 54.55 54.40 54.49 14,600 +0.54(+1.00%)
Mar 06, 2024 53.93 54.14 53.92 53.95 22,191 +0.55(+1.03%)
Mar 05, 2024 53.83 54.05 53.39 53.40 20,123 -0.39(-0.73%)
Mar 04, 2024 53.40 53.94 53.40 53.79 33,168 +0.32(+0.60%)
Mar 01, 2024 53.32 53.56 52.95 53.47 54,993 +0.31(+0.58%)
Feb 29, 2024 53.38 53.44 52.94 53.16 87,045 +0.01(+0.02%)
Feb 28, 2024 52.80 53.21 52.80 53.15 19,524 -0.03(-0.06%)
Feb 27, 2024 53.03 53.18 52.90 53.18 57,331 +0.32(+0.61%)
Feb 26, 2024 53.08 53.09 52.77 52.86 42,142 -0.30(-0.56%)
Feb 23, 2024 53.23 53.31 53.15 53.16 25,663 +0.08(+0.15%)
Feb 22, 2024 53.22 53.22 52.82 53.08 138,709 +0.11(+0.21%)
Feb 21, 2024 53.09 53.11 52.77 52.97 27,758 -0.08(-0.15%)
Feb 20, 2024 53.05 53.18 52.86 53.05 31,152 -0.04(-0.08%)
Feb 16, 2024 53.10 53.42 52.94 53.09 35,001 -0.24(-0.45%)
Feb 15, 2024 52.85 53.33 52.85 53.33 44,372 +0.86(+1.64%)
Feb 14, 2024 52.05 52.53 52.01 52.47 41,303 +0.69(+1.32%)
Feb 13, 2024 52.37 52.37 51.48 51.78 60,729 -1.07(-2.02%)
Feb 12, 2024 52.48 52.90 52.46 52.85 24,692 +0.50(+0.96%)
Feb 09, 2024 51.96 52.42 51.96 52.35 48,073 +0.27(+0.52%)
Feb 08, 2024 51.83 52.09 51.77 52.08 22,637 +0.21(+0.40%)
Feb 07, 2024 51.61 52.04 51.61 51.87 36,944 +0.46(+0.89%)
Feb 06, 2024 50.53 51.41 50.53 51.41 50,495 +0.80(+1.58%)
Feb 05, 2024 50.88 50.88 50.42 50.61 32,653 -0.78(-1.51%)
Feb 02, 2024 51.44 51.50 51.02 51.39 41,740 -0.36(-0.70%)
Feb 01, 2024 51.13 51.75 51.09 51.75 27,953 +0.82(+1.61%)
Jan 31, 2024 51.44 51.65 50.84 50.93 59,353 -0.45(-0.88%)
Jan 30, 2024 51.33 51.49 51.16 51.38 71,991 -0.14(-0.27%)
Jan 29, 2024 51.06 51.53 50.94 51.52 54,552 +0.37(+0.72%)
Jan 26, 2024 51.23 51.47 51.08 51.15 53,172 +0.19(+0.37%)
Jan 25, 2024 50.88 51.13 50.73 50.96 125,072 +0.39(+0.77%)
Jan 24, 2024 51.71 51.79 50.54 50.57 54,429 -0.70(-1.37%)
Jan 23, 2024 51.56 51.72 51.16 51.27 22,028 -0.27(-0.52%)
Jan 22, 2024 51.14 51.65 51.14 51.54 37,847 +0.58(+1.14%)
Jan 19, 2024 51.26 51.26 50.46 50.96 158,360 -0.06(-0.12%)
Jan 18, 2024 50.77 51.05 50.64 51.02 35,800 +0.17(+0.33%)
Jan 17, 2024 50.77 51.02 50.67 50.85 39,194 -0.77(-1.48%)
Jan 16, 2024 51.57 51.79 51.39 51.62 517,714 -0.49(-0.94%)
Jan 12, 2024 52.25 52.40 52.01 52.11 35,279 +0.28(+0.54%)
Jan 11, 2024 52.10 52.21 51.41 51.83 24,635 -0.32(-0.61%)
Jan 10, 2024 51.81 52.20 51.81 52.15 16,024 +0.42(+0.81%)
Jan 09, 2024 51.60 51.99 51.44 51.73 23,674 -0.16(-0.31%)
Jan 08, 2024 51.47 51.89 51.37 51.89 24,645 +0.45(+0.87%)
Jan 05, 2024 51.39 51.86 51.33 51.44 15,229 -0.13(-0.25%)
Jan 04, 2024 51.61 51.90 51.56 51.57 37,497 -0.13(-0.25%)
Jan 03, 2024 52.08 52.08 51.65 51.70 29,898 -0.73(-1.39%)
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.