CGW - Invesco S&P Global Water Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201939.0339.1439.0439.0739.0720,214
Nov 13, 201939.0039.1439.0039.0539.05128,300
Nov 12, 201939.1939.2539.0839.1439.14220,500
Nov 11, 201939.1439.1839.0439.1339.13162,900
Nov 08, 201939.2139.3739.0539.1339.13206,300
Nov 07, 201939.6439.6439.2239.2639.2643,800
Nov 06, 201939.6139.6139.4339.4839.4835,000
Nov 05, 201939.6639.7539.5039.6639.6687,300
Nov 04, 201940.0440.0439.6039.6539.6574,600
Nov 01, 201939.6739.7839.6739.7739.7737,300
Oct 31, 201939.7539.8139.4039.6039.6048,500
Oct 30, 201939.6239.7939.5139.7539.7554,400
Oct 29, 201939.2739.6039.2739.5339.5340,200
Oct 28, 201939.4139.6139.4139.4539.45228,700
Oct 25, 201939.3239.5039.3239.4539.4527,300
Oct 24, 201939.5539.5539.3739.4439.4431,000
Oct 23, 201939.1939.3739.1939.3739.37165,400
Oct 22, 201939.2539.3739.1739.2039.2060,400
Oct 21, 201939.2739.3039.1139.1939.1984,400
Oct 18, 201938.8939.0438.8038.9338.9381,000
Oct 17, 201938.7338.8338.6538.8238.8252,500
Oct 16, 201938.3938.5638.2838.5338.5357,600
Oct 15, 201938.1238.5238.1238.3738.3725,900
Oct 14, 201938.1138.1337.9537.9737.9720,700
Oct 11, 201938.1538.4738.1538.2838.28170,500
Oct 10, 201937.3037.6737.3037.5237.52114,300
Oct 09, 201937.1837.2837.0937.2137.2137,600
Oct 08, 201937.2537.2536.9436.9436.9493,400
Oct 07, 201937.6337.7537.4837.5237.5266,500
Oct 04, 201937.3137.6937.3137.6737.67383,800
Oct 03, 201937.1737.2436.9537.2037.2068,100
Oct 02, 201937.3837.3837.0137.1237.1266,800
Oct 01, 201938.2038.2837.7937.8137.8125,200
Sep 30, 201938.1538.3238.1538.2638.261,136,800
Sep 27, 201938.1338.2837.8637.9737.9751,700
Sep 26, 201938.0838.1237.9838.0838.0820,400
Sep 25, 201937.7237.9237.5937.9137.9125,500
Sep 24, 201937.9738.1137.7737.8137.8143,500
Sep 23, 201937.7637.9037.7437.7637.7660,000
Sep 20, 201938.1438.1437.9337.9637.9628,500
Sep 19, 201938.1838.3638.1538.1838.1836,400
Sep 18, 201938.2538.3238.0038.2438.2436,800
Sep 17, 201937.9838.2237.9838.2038.2018,100
Sep 16, 201938.0038.0537.9337.9537.9547,000
Sep 13, 201938.1138.1637.9838.0438.0430,900
Sep 12, 201937.9038.0737.7538.0138.0157,000
Sep 11, 201937.4737.7737.4637.7737.7778,300
Sep 10, 201937.2337.3037.0537.2937.2939,400
Sep 09, 201937.6737.6737.2237.3437.3422,500
Sep 06, 201937.7537.8137.6337.6437.6423,300
Sep 05, 201937.7137.8237.5137.7037.70160,000
Sep 04, 201937.4737.5537.4237.5337.5321,300
Sep 03, 201937.0637.1937.0037.1737.1733,700
Aug 30, 201937.4237.4337.2237.3437.3437,500
Aug 29, 201937.0137.2036.9837.1337.1319,800
Aug 28, 201936.4236.7636.4236.6536.6542,600
Aug 27, 201936.6236.7236.5036.5236.5246,100
Aug 26, 201936.5336.5336.2836.4736.4726,700
Aug 23, 201936.8036.9636.1536.1936.1979,300
Aug 22, 201937.0137.0336.8336.9036.9018,400
Aug 21, 201937.0237.0336.8936.9736.9720,300
Aug 20, 201936.8836.9136.7036.7136.7177,800
Aug 19, 201937.0437.0536.9236.9536.9562,400
Aug 16, 201936.5636.8136.5636.7936.7942,100
Aug 15, 201936.2936.4536.1436.4136.4140,600
Aug 14, 201936.4536.5036.0836.0836.0849,900
Aug 13, 201936.5637.0336.5636.9736.9749,500
Aug 12, 201936.6236.8136.5636.6736.6730,600
Aug 09, 201936.7836.9336.6836.8036.8028,800
Aug 08, 201936.5036.9836.4336.8936.8932,600
Aug 07, 201936.0036.4535.8936.4336.4348,500
Aug 06, 201936.0536.2835.9436.2336.2354,800
Aug 05, 201936.4236.4235.6335.8635.8640,900
Aug 02, 201936.9636.9636.7436.8236.8217,600
Aug 01, 201937.1137.4236.8936.9636.9633,400
Jul 31, 201937.4037.4736.8237.1037.1049,800
Jul 30, 201937.2537.3237.1837.3137.3124,200
Jul 29, 201937.6537.6537.4637.5037.5037,800
Jul 26, 201937.4837.5937.4537.5737.5727,200
Jul 25, 201937.5937.6037.3637.4137.4175,400
Jul 24, 201937.4837.6237.4037.6237.6217,100
Jul 23, 201937.5037.5337.4037.4437.4470,900
Jul 22, 201937.5037.5037.3037.3637.3628,100
Jul 19, 201937.6037.6837.3937.3937.3940,900
Jul 18, 201937.3837.5437.2737.5437.5421,700
Jul 17, 201937.3937.5037.3237.3237.3240,700
Jul 16, 201937.3737.5337.3737.4837.4849,900
Jul 15, 201937.5637.5937.4537.4537.4547,500
Jul 12, 201937.4237.5637.3837.5637.5618,100
Jul 11, 201937.6637.6637.3137.3937.3953,300
Jul 10, 201937.5837.6037.4437.5237.5244,400
Jul 09, 201937.4237.5337.3737.4237.4224,300
Jul 08, 201937.7537.7537.5537.5537.5522,900
Jul 05, 201937.6737.8437.4337.8437.8471,800
Jul 03, 201937.9038.0837.9037.9637.9629,700
Jul 02, 201937.5737.6937.5337.6937.6921,500
Jul 01, 201937.7537.7537.4237.5337.5340,900
Jun 28, 201937.2537.4437.2437.4437.4419,200
Jun 27, 201937.1337.2637.0937.2637.2633,800
Jun 26, 201937.3837.3837.1337.1637.1630,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...