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

54.27 -0.27 (-0.50%)
Official Closing Price Updated: 6:30 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 54.33 54.33 54.02 54.27 43,732 -1.50(-2.69%)
Dec 20, 2024 55.03 56.00 55.02 55.77 24,094 +0.18(+0.32%)
Dec 19, 2024 55.96 56.34 55.59 55.59 42,281 +0.11(+0.20%)
Dec 18, 2024 57.45 57.54 55.37 55.48 53,486 -2.16(-3.75%)
Dec 17, 2024 57.65 58.00 57.63 57.64 26,343 -0.43(-0.74%)
Dec 16, 2024 58.20 58.42 57.98 58.07 19,346 -0.16(-0.27%)
Dec 13, 2024 58.45 58.58 58.09 58.23 25,084 -0.33(-0.56%)
Dec 12, 2024 58.95 58.98 58.56 58.56 25,518 -0.51(-0.87%)
Dec 11, 2024 59.36 59.46 58.91 59.07 32,884 -0.08(-0.14%)
Dec 10, 2024 59.29 59.37 58.79 59.15 40,810 -0.32(-0.53%)
Dec 09, 2024 59.66 59.78 59.47 59.47 11,018 +0.04(+0.07%)
Dec 06, 2024 59.71 59.80 59.30 59.43 18,825 -0.37(-0.62%)
Dec 05, 2024 59.93 59.97 59.71 59.80 13,264 +0.20(+0.34%)
Dec 04, 2024 59.83 59.86 59.53 59.60 36,481 -0.20(-0.33%)
Dec 03, 2024 59.84 60.05 59.74 59.80 21,064 +0.28(+0.47%)
Dec 02, 2024 59.47 59.61 59.07 59.52 40,921 -0.12(-0.20%)
Nov 29, 2024 59.37 59.74 59.37 59.64 29,503 +0.26(+0.44%)
Nov 27, 2024 59.43 59.77 59.38 59.38 39,204 +0.14(+0.24%)
Nov 26, 2024 59.65 59.65 59.10 59.24 32,655 -0.54(-0.90%)
Nov 25, 2024 59.54 60.00 59.54 59.78 26,486 +0.63(+1.06%)
Nov 22, 2024 58.88 59.26 58.88 59.15 20,397 +0.35(+0.60%)
Nov 21, 2024 58.62 58.97 58.36 58.80 31,297 +0.17(+0.29%)
Nov 20, 2024 58.57 58.70 58.36 58.63 15,683 +0.04(+0.07%)
Nov 19, 2024 58.25 58.61 58.12 58.59 18,009 +0.11(+0.19%)
Nov 18, 2024 58.19 58.61 58.01 58.48 45,413 +0.16(+0.27%)
Nov 15, 2024 58.07 58.37 58.07 58.32 21,393 +0.26(+0.45%)
Nov 14, 2024 58.53 58.73 58.06 58.06 20,590 -0.14(-0.24%)
Nov 13, 2024 58.30 58.48 58.10 58.20 23,452 -0.18(-0.32%)
Nov 12, 2024 58.98 59.12 58.38 58.38 19,096 -0.77(-1.29%)
Nov 11, 2024 59.19 59.34 59.01 59.15 23,506 +0.28(+0.48%)
Nov 08, 2024 59.03 59.06 58.77 58.87 16,313 -0.29(-0.49%)
Nov 07, 2024 59.70 59.70 59.04 59.16 30,322 -0.07(-0.12%)
Nov 06, 2024 59.16 59.41 58.83 59.23 21,353 +0.27(+0.46%)
Nov 05, 2024 58.11 58.96 58.02 58.96 19,102 +1.29(+2.24%)
Nov 04, 2024 57.67 58.03 57.56 57.67 43,895 +0.35(+0.61%)
Nov 01, 2024 58.07 58.08 57.32 57.32 27,935 -0.52(-0.90%)
Oct 31, 2024 58.19 58.28 57.66 57.84 33,324 -0.50(-0.86%)
Oct 30, 2024 58.29 58.82 58.29 58.34 18,088 +0.14(+0.24%)
Oct 29, 2024 58.41 58.41 58.15 58.20 12,379 -0.52(-0.89%)
Oct 28, 2024 58.86 59.16 58.72 58.72 23,669 +0.39(+0.67%)
Oct 25, 2024 58.74 58.90 58.20 58.33 22,447 -0.41(-0.70%)
Oct 24, 2024 59.30 59.36 58.71 58.74 33,561 -0.51(-0.86%)
Oct 23, 2024 59.12 59.48 59.00 59.25 13,651 -0.07(-0.12%)
Oct 22, 2024 59.42 59.49 59.25 59.32 38,608 -0.68(-1.13%)
Oct 21, 2024 60.40 60.42 59.89 60.00 33,692 -0.61(-1.01%)
Oct 18, 2024 60.59 60.64 60.36 60.61 18,540 +0.28(+0.46%)
Oct 17, 2024 60.82 60.82 60.24 60.33 46,291 -0.59(-0.97%)
Oct 16, 2024 60.58 61.06 60.58 60.92 26,229 +0.46(+0.76%)
Oct 15, 2024 60.62 60.86 60.46 60.46 40,779 -0.14(-0.23%)
Oct 14, 2024 60.22 60.61 60.07 60.60 23,798 +0.34(+0.56%)
Oct 11, 2024 59.60 60.28 59.60 60.26 16,825 +0.68(+1.14%)
Oct 10, 2024 59.69 59.80 59.48 59.58 31,665 -0.46(-0.77%)
Oct 09, 2024 59.84 60.25 59.84 60.04 16,030 +0.05(+0.09%)
Oct 08, 2024 60.05 60.08 59.83 59.99 18,007 +0.08(+0.13%)
Oct 07, 2024 60.03 60.11 59.64 59.91 28,503 -0.32(-0.53%)
Oct 04, 2024 60.31 60.31 59.94 60.23 39,135 -0.03(-0.05%)
Oct 03, 2024 60.36 60.45 60.18 60.26 23,891 -0.52(-0.86%)
Oct 02, 2024 60.67 60.81 60.38 60.78 26,353 -0.11(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.