CGW - Invesco S&P Global Water Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201937.6037.6837.5137.5637.5630,992
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
Jun 25, 201937.4937.5637.3037.3437.3431,700
Jun 24, 201937.5337.6237.4937.4937.4922,600
Jun 21, 201937.4337.5437.3537.4937.49109,300
Jun 20, 201937.4037.5237.2337.5037.5069,900
Jun 19, 201936.8337.0636.7937.0637.0619,100
Jun 18, 201936.8737.0136.8236.9136.9116,400
Jun 17, 201936.6436.6436.5136.5336.5319,100
Jun 14, 201936.6836.6936.5936.6736.6776,900
Jun 13, 201936.8136.8736.6836.7936.7918,400
Jun 12, 201936.5336.7136.5336.6336.6319,400
Jun 11, 201936.7336.7336.4836.5636.5624,000
Jun 10, 201936.5836.6436.4936.5236.52196,600
Jun 07, 201936.5336.7636.5336.5636.5617,600
Jun 06, 201936.2236.3036.0936.2436.2416,400
Jun 05, 201935.9236.0835.9036.0836.0822,500
Jun 04, 201935.5235.7435.3835.7435.7420,200
Jun 03, 201935.0635.3735.0635.2735.27126,200
May 31, 201934.7635.0034.7634.9534.9526,800
May 30, 201934.9635.0834.8734.9934.9949,300
May 29, 201934.9735.0234.7534.8634.8669,000
May 28, 201935.2335.3034.9634.9834.9828,200
May 24, 201935.0535.1735.0435.1435.1428,400
May 23, 201934.8534.9134.7034.8234.8223,100
May 22, 201935.0735.2835.0735.2035.2032,100
May 21, 201935.0135.2735.0135.2035.2032,600
May 20, 201934.8234.9534.6034.8834.8841,600
May 17, 201934.9735.1834.9134.9934.99271,400
May 16, 201935.1535.3535.1435.1835.1831,600
May 15, 201935.0035.3234.9535.2535.2540,000
May 14, 201935.1935.2435.0935.0935.0950,100
May 13, 201935.1935.2335.0435.2135.2134,100
May 10, 201935.4435.7535.2735.7035.7048,500
May 09, 201935.3435.5535.1835.4735.4722,100
May 08, 201935.7035.7535.5835.6335.6388,900
May 07, 201936.0236.0235.6035.7935.7945,400
May 06, 201935.8536.2535.8536.2236.2246,600
May 03, 201936.1536.5036.1536.5036.5017,400
May 02, 201935.9636.0835.8336.0136.0172,600
May 01, 201936.3636.4836.0536.0536.0561,800
Apr 30, 201936.3136.4236.2236.3836.3862,800
Apr 29, 201936.2336.2836.1536.2336.23120,500
Apr 26, 201936.0036.2036.0036.1736.1714,400
Apr 25, 201935.9636.0235.8235.9635.96199,000
Apr 24, 201935.9436.1135.9336.0536.0528,700
Apr 23, 201935.9036.0935.8936.0036.0047,500
Apr 22, 201935.9735.9935.8835.9835.9824,200
Apr 18, 201935.8236.0235.8135.9735.9734,400
Apr 17, 201935.9835.9835.7735.8635.8628,100
Apr 16, 201936.1536.1635.9936.0036.0028,200
Apr 15, 201935.8635.9135.8235.9135.9124,500
Apr 12, 201935.9135.9535.8535.9035.9022,300
Apr 11, 201935.7035.7935.6835.7935.7933,100
Apr 10, 201935.6135.7435.6135.6835.6850,800
Apr 09, 201935.7335.7335.4735.4935.4950,900
Apr 08, 201936.0036.0035.8335.9835.9848,000
Apr 05, 201935.8436.0535.8436.0536.0521,200
Apr 04, 201935.7735.8735.7335.8435.8440,800
Apr 03, 201935.7535.9035.6735.8135.81137,600
Apr 02, 201935.5835.6035.4735.5735.5714,600
Apr 01, 201935.6435.6935.5835.6435.6420,600
Mar 29, 201935.4735.5235.3535.4235.4223,600
Mar 28, 201935.3235.3835.1435.3035.3021,700
Mar 27, 201935.3935.5035.2035.3235.3229,600
Mar 26, 201935.4335.5035.3335.4335.4339,100
Mar 25, 201935.1635.3035.0435.1835.1830,600
Mar 22, 201935.6635.7435.2835.3035.3026,900
Mar 21, 201935.5635.9435.5635.9335.9327,900
Mar 20, 201935.6335.9335.4935.7135.7123,800
Mar 19, 201935.8835.9335.7135.7935.7924,700
Mar 18, 201935.6735.7835.6035.7635.7628,500
Mar 15, 201935.4835.7035.4835.5735.5725,900
Mar 14, 201935.3835.4335.3035.3735.3792,400
Mar 13, 201935.2835.4135.2435.3935.39292,200
Mar 12, 201935.2135.2935.1735.2235.2211,400
Mar 11, 201934.6535.1534.6535.1035.1030,400
Mar 08, 201934.4334.6334.4134.6134.6128,100
Mar 07, 201934.8034.8334.5934.6534.6527,300
Mar 06, 201935.0635.1034.8334.8334.8329,100
Mar 05, 201935.1535.2235.0635.1035.1030,500
Mar 04, 201935.2935.2934.9635.1435.1419,400
Mar 01, 201935.2135.2235.0335.2035.2022,600
Feb 28, 201935.0435.1435.0035.0535.0526,000
Feb 27, 201935.0635.1935.0135.1435.1440,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...