CGW - Invesco S&P Global Water Index ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202034.8434.9934.7334.9934.9941,900
May 21, 202035.1335.3835.1135.1435.1420,100
May 20, 202035.2235.4235.1235.2235.2234,800
May 19, 202035.1535.2434.6634.6634.6622,600
May 18, 202034.7135.5734.7135.4335.4332,600
May 15, 202033.7434.0033.6233.9233.9268,400
May 14, 202033.2633.7832.8633.7733.7743,300
May 13, 202034.3434.3433.5433.8533.8551,200
May 12, 202035.1435.1934.2934.2934.2945,200
May 11, 202034.8135.0934.5935.0135.0139,300
May 08, 202035.0235.1734.8835.0435.0443,500
May 07, 202034.6034.8834.5534.5934.5949,000
May 06, 202034.9835.1034.3034.3534.3581,500
May 05, 202034.8635.1734.7734.8434.8427,300
May 04, 202034.4034.7134.2834.7134.7137,800
May 01, 202035.0835.1134.6634.7534.7570,400
Apr 30, 202036.4636.4635.5135.6635.6643,600
Apr 29, 202036.5436.7336.2636.5136.5134,800
Apr 28, 202036.0136.2035.6735.7335.7352,500
Apr 27, 202035.0535.6335.0535.5035.5065,600
Apr 24, 202034.6434.8734.3834.6734.6742,900
Apr 23, 202034.7334.9934.3334.3934.3976,100
Apr 22, 202034.4634.6334.2734.4534.4529,100
Apr 21, 202034.0034.2633.7233.8333.8346,800
Apr 20, 202034.9335.2234.5334.6534.6550,200
Apr 17, 202035.2635.5935.0435.4835.4863,400
Apr 16, 202034.4734.5434.0534.3734.3758,200
Apr 15, 202034.6334.6734.1734.2234.2245,100
Apr 14, 202035.1335.5735.1335.4835.4856,800
Apr 13, 202035.1235.1234.3634.6034.6056,600
Apr 09, 202034.9135.4834.8435.3935.3949,800
Apr 08, 202033.6634.5333.3434.3134.3146,400
Apr 07, 202034.4534.4533.1933.3333.33138,800
Apr 06, 202032.4833.5432.4833.4733.47222,600
Apr 03, 202031.9232.0831.2731.5131.5158,000
Apr 02, 202031.1932.2831.1932.1532.1558,600
Apr 01, 202031.9732.1030.9831.1831.1878,800
Mar 31, 202033.3633.4932.7333.1633.1671,900
Mar 30, 202033.0333.8032.9633.7433.7495,000
Mar 27, 202032.3633.5432.0832.8132.8199,100
Mar 26, 202031.6933.5931.6733.4033.40128,700
Mar 25, 202030.5031.8329.9531.1831.18252,500
Mar 24, 202029.4630.2429.2430.2030.20161,900
Mar 23, 202029.2129.2127.6528.0528.05220,200
Mar 20, 202031.4831.5129.3929.5429.54290,900
Mar 19, 202031.1731.6730.4631.0431.04430,700
Mar 18, 202031.3131.7430.4131.6731.67524,400
Mar 17, 202031.0033.2430.7733.2433.24148,500
Mar 16, 202030.5232.2930.3030.6630.66360,700
Mar 13, 202034.0134.8331.9934.5434.54215,500
Mar 12, 202033.2533.7431.9332.3832.38304,400
Mar 11, 202037.0037.1235.4235.8735.87228,000
Mar 10, 202038.1738.1736.6038.0338.0376,800
Mar 09, 202037.1138.1336.9837.2537.2574,000
Mar 06, 202039.2539.8939.0039.8339.8345,000
Mar 05, 202040.4840.6739.9040.2540.25119,300
Mar 04, 202040.3541.3940.2641.3741.3764,400
Mar 03, 202040.2440.8039.3939.4939.49115,000
Mar 02, 202038.6639.8638.4739.8639.8691,600
Feb 28, 202038.2138.6137.7738.6038.60117,300
Feb 27, 202040.3640.6139.3939.3939.39101,200
Feb 26, 202041.1841.6040.9240.9540.9556,000
Feb 25, 202042.1342.2040.9440.9940.9987,300
Feb 24, 202042.2042.3342.0042.1142.11116,800
Feb 21, 202043.4343.6043.3743.5743.5733,400
Feb 20, 202043.4743.6043.1743.4843.4840,800
Feb 19, 202043.6243.6943.4243.6443.6437,300
Feb 18, 202043.4943.5043.3143.3543.3566,100
Feb 14, 202043.3443.5543.3443.5543.5527,900
Feb 13, 202043.2343.4743.1243.3743.3745,700
Feb 12, 202043.3443.4743.1743.4443.4446,600
Feb 11, 202043.1743.3843.1643.2343.2347,800
Feb 10, 202042.4442.7542.4442.7442.7436,300
Feb 07, 202042.6042.6642.4842.4942.4921,300
Feb 06, 202042.7442.7442.6042.7342.7325,300
Feb 05, 202042.7442.8642.5942.8642.8671,700
Feb 04, 202042.2642.5142.2642.4342.4367,900
Feb 03, 202041.7542.0741.7541.9441.9444,900
Jan 31, 202042.2442.2441.5841.7241.7234,100
Jan 30, 202042.1642.4542.0042.4542.4538,500
Jan 29, 202042.2942.4742.2642.3342.3338,300
Jan 28, 202042.0142.2942.0042.2342.2336,200
Jan 27, 202041.9942.0741.8941.9541.9556,500
Jan 24, 202042.7242.7442.3842.4742.4755,000
Jan 23, 202042.3442.5842.2242.5842.5825,000
Jan 22, 202042.5042.6342.3942.4442.4437,600
Jan 21, 202042.2942.3942.1942.3442.3451,400
Jan 17, 202042.1542.4442.1542.4142.41110,900
Jan 16, 202041.9742.1141.9742.0142.01207,200
Jan 15, 202041.7241.9741.7241.9241.9260,500
Jan 14, 202041.5041.7141.4941.6641.6645,300
Jan 13, 202041.1041.4241.1041.4241.4278,000
Jan 10, 202041.0041.0640.8340.9040.9053,600
Jan 09, 202040.7840.9740.7840.9240.9225,600
Jan 08, 202040.5440.8840.5440.7140.7165,300
Jan 07, 202040.7840.7840.5440.5640.56222,100
Jan 06, 202040.8540.9340.7740.8940.8962,800
Jan 03, 202040.8841.0740.8340.9340.9380,300
Jan 02, 202041.3141.3240.9441.2541.2589,100
Dec 31, 201941.0841.2041.0141.1341.1342,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...