Invesco S&P Global Water Index ETF (CGW)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

51.49

+0.03

(+0.06%)

At close: 03:50PM EST

50.89

-0.63

(-1.23%)

After hours:

04:08PM EST

Advertisement

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	51.35	51.70	51.29	51.49	51.49	60,200
Dec 07, 2023	51.45	51.52	51.25	51.46	51.46	32,000
Dec 06, 2023	51.20	51.60	51.20	51.30	51.30	22,800
Dec 05, 2023	51.09	51.10	50.80	50.85	50.85	36,100
Dec 04, 2023	50.70	51.14	50.66	51.04	51.04	22,800
Dec 01, 2023	50.37	51.25	50.31	51.25	51.25	23,400
Nov 30, 2023	50.28	50.57	50.07	50.54	50.54	39,800
Nov 29, 2023	50.48	50.69	50.38	50.42	50.42	22,900
Nov 28, 2023	50.43	50.63	50.32	50.34	50.34	17,500
Nov 27, 2023	50.31	50.54	50.25	50.40	50.40	21,700
Nov 24, 2023	50.10	50.46	50.10	50.43	50.43	12,900
Nov 22, 2023	49.84	50.02	49.72	49.93	49.93	34,900
Nov 21, 2023	49.65	49.70	49.52	49.57	49.57	23,500
Nov 20, 2023	49.75	49.79	49.49	49.62	49.62	84,500
Nov 17, 2023	49.79	49.89	49.69	49.88	49.88	26,900
Nov 16, 2023	49.55	49.79	49.55	49.55	49.55	24,000
Nov 15, 2023	49.85	50.19	49.55	49.55	49.55	20,300
Nov 14, 2023	48.76	49.83	48.70	49.80	49.80	42,200
Nov 13, 2023	47.41	47.82	47.41	47.74	47.74	178,700
Nov 10, 2023	47.29	47.68	47.21	47.62	47.62	29,300
Nov 09, 2023	47.50	47.65	47.12	47.15	47.15	23,300
Nov 08, 2023	47.32	47.37	47.01	47.17	47.17	61,700
Nov 07, 2023	47.45	47.54	47.27	47.29	47.29	56,600
Nov 06, 2023	47.94	47.94	47.41	47.50	47.50	75,700
Nov 03, 2023	47.56	48.31	47.56	48.07	48.07	31,500
Nov 02, 2023	46.36	46.92	46.30	46.85	46.85	43,100
Nov 01, 2023	45.38	45.82	45.15	45.78	45.78	37,600
Oct 31, 2023	45.18	45.44	44.98	45.35	45.35	57,800
Oct 30, 2023	44.79	45.04	44.63	44.89	44.89	57,600
Oct 27, 2023	44.95	44.96	44.37	44.46	44.46	72,100
Oct 26, 2023	44.80	45.13	44.74	44.84	44.84	37,600
Oct 25, 2023	44.99	44.99	44.57	44.66	44.66	46,400
Oct 24, 2023	45.24	45.51	45.19	45.26	45.26	43,700
Oct 23, 2023	44.96	45.44	44.89	45.03	45.03	36,100
Oct 20, 2023	45.33	45.66	45.16	45.18	45.18	47,200
Oct 19, 2023	45.57	46.15	45.43	45.53	45.53	63,100
Oct 18, 2023	46.57	46.59	45.60	45.62	45.62	59,900
Oct 17, 2023	46.49	47.23	46.49	46.99	46.99	46,900
Oct 16, 2023	46.38	46.85	46.19	46.81	46.81	55,600
Oct 13, 2023	46.57	46.65	45.89	46.02	46.02	55,900
Oct 12, 2023	47.27	47.27	46.27	46.45	46.45	78,500
Oct 11, 2023	47.06	47.25	46.91	47.25	47.25	141,600
Oct 10, 2023	46.51	47.08	46.51	46.87	46.87	41,600
Oct 09, 2023	45.64	46.26	45.64	46.21	46.21	43,900
Oct 06, 2023	45.34	46.15	45.02	45.97	45.97	72,300
Oct 05, 2023	45.66	45.80	45.39	45.68	45.68	180,400
Oct 04, 2023	45.30	45.63	44.87	45.57	45.57	71,700
Oct 03, 2023	45.40	45.52	44.99	45.16	45.16	64,600
Oct 02, 2023	46.43	46.51	45.58	45.73	45.73	69,600
Sep 29, 2023	47.11	47.14	46.35	46.52	46.52	31,000
Sep 28, 2023	46.40	46.48	46.25	46.28	46.28	38,400
Sep 27, 2023	46.68	46.75	46.13	46.30	46.30	55,000
Sep 26, 2023	47.13	47.19	46.60	46.62	46.62	53,800
Sep 25, 2023	47.11	47.40	47.01	47.36	47.36	25,000
Sep 22, 2023	47.69	47.69	47.43	47.47	47.47	56,700
Sep 21, 2023	48.22	48.22	47.63	47.63	47.63	84,100
Sep 20, 2023	48.99	49.17	48.46	48.46	48.46	35,200
Sep 19, 2023	48.85	48.95	48.54	48.65	48.65	44,500
Sep 18, 2023	48.96	49.16	48.86	48.93	48.93	29,800
Sep 15, 2023	49.39	49.47	49.04	49.08	49.08	28,400
Sep 14, 2023	49.09	49.52	49.09	49.52	49.52	25,400
Sep 13, 2023	48.71	48.86	48.59	48.67	48.67	35,400
Sep 12, 2023	48.93	49.00	48.79	48.82	48.82	40,200
Sep 11, 2023	49.01	49.34	49.00	49.16	49.16	31,100
Sep 08, 2023	48.94	48.94	48.72	48.74	48.74	75,700
Sep 07, 2023	48.96	49.09	48.64	48.92	48.92	29,400
Sep 06, 2023	49.20	49.36	48.89	49.02	49.02	37,200
Sep 05, 2023	49.91	49.92	49.15	49.27	49.27	52,500
Sep 01, 2023	50.57	50.69	50.09	50.15	50.15	33,300
Aug 31, 2023	50.46	50.59	50.31	50.34	50.34	37,400
Aug 30, 2023	50.52	50.80	50.38	50.43	50.43	29,200
Aug 29, 2023	49.81	50.45	49.70	50.43	50.43	34,500
Aug 28, 2023	49.89	50.07	49.83	49.94	49.94	29,300
Aug 25, 2023	49.38	49.76	49.24	49.63	49.63	22,900
Aug 24, 2023	49.66	49.89	49.14	49.20	49.20	25,300
Aug 23, 2023	49.50	49.79	49.49	49.68	49.68	20,000
Aug 22, 2023	49.34	49.37	49.19	49.29	49.29	32,700
Aug 21, 2023	49.29	49.29	48.85	49.15	49.15	35,400
Aug 18, 2023	49.00	49.48	48.94	49.37	49.37	42,800
Aug 17, 2023	50.04	50.04	49.28	49.30	49.30	33,800
Aug 16, 2023	50.24	50.46	50.06	50.06	50.06	26,100
Aug 15, 2023	50.60	50.60	50.25	50.28	50.28	39,200
Aug 14, 2023	50.71	50.96	50.41	50.89	50.89	58,300
Aug 11, 2023	50.69	51.00	50.69	50.87	50.87	37,500
Aug 10, 2023	51.30	51.34	50.76	50.85	50.85	37,000
Aug 09, 2023	51.12	51.17	50.84	50.94	50.94	63,700
Aug 08, 2023	51.35	51.47	50.97	51.42	51.42	39,500
Aug 07, 2023	51.51	51.82	51.45	51.70	51.70	25,900
Aug 04, 2023	51.39	51.86	51.19	51.37	51.37	35,000
Aug 03, 2023	51.65	51.65	51.12	51.26	51.26	48,600
Aug 02, 2023	52.10	52.37	51.99	52.01	52.01	37,200
Aug 01, 2023	52.50	52.66	52.25	52.34	52.34	38,200
Jul 31, 2023	52.79	53.01	52.74	52.84	52.84	37,300
Jul 28, 2023	52.90	52.96	52.61	52.73	52.73	62,700
Jul 27, 2023	53.21	53.30	52.44	52.56	52.56	49,900
Jul 26, 2023	52.87	53.15	52.84	53.08	53.08	34,900
Jul 25, 2023	52.63	53.11	52.57	52.99	52.99	53,500
Jul 24, 2023	52.89	52.91	52.56	52.78	52.78	36,900
Jul 21, 2023	52.78	52.96	52.70	52.82	52.82	49,800
Jul 20, 2023	52.44	52.65	52.31	52.62	52.62	14,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

Invesco S&P Global Water Index ETF (CGW)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)