Advertisement
Advertisement
U.S. markets open in 2 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
35.34+0.01 (+0.03%)
At close: 03:50PM EST
34.52 -0.73 (-2.07%)
After hours: 04:05PM EST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202335.3535.3935.0435.3435.3412,300
Jan 25, 202334.9635.3334.7635.3335.337,600
Jan 24, 202334.8735.2934.3535.0435.0414,800
Jan 23, 202334.7235.1634.5435.1435.1411,600
Jan 20, 202334.5334.9131.8334.8134.8114,600
Jan 19, 202334.8435.2034.5034.7434.7417,300
Jan 18, 202335.5035.6934.8434.8434.8411,900
Jan 17, 202335.3835.5035.2035.3035.305,700
Jan 13, 202334.9935.4334.9935.4335.435,800
Jan 12, 202335.2435.4734.8235.1635.167,400
Jan 11, 202334.7235.2434.7235.0235.027,100
Jan 10, 202334.3334.6034.3334.5334.533,400
Jan 09, 202334.2534.6034.1734.3834.384,700
Jan 06, 202333.6734.1633.5634.1534.155,300
Jan 05, 202333.4233.5833.1333.1333.1312,200
Jan 04, 202333.2833.7733.2833.7733.778,600
Jan 03, 202332.9933.2832.8032.8832.8812,700
Dec 30, 202233.1133.1132.6532.6532.6513,600
Dec 29, 202233.0133.4132.9133.4033.4041,200
Dec 28, 202233.0333.1632.6132.8832.8818,700
Dec 27, 202232.9233.1632.6432.7932.7914,100
Dec 23, 202232.7133.0732.6333.0033.007,700
Dec 22, 202232.9832.9832.3832.6132.6114,100
Dec 21, 202232.7733.2032.6733.2033.206,600
Dec 20, 202232.6532.9032.4532.4532.4514,600
Dec 19, 202232.7633.8032.5032.6532.6511,600
Dec 19, 20220.072 Dividend
Dec 16, 202233.0133.1532.6932.7532.6818,000
Dec 15, 202233.1133.8133.1133.2833.2153,400
Dec 14, 202234.3834.7033.9634.3134.237,100
Dec 13, 202234.9534.9534.2134.3734.2910,800
Dec 12, 202233.7433.9233.5833.9233.8513,900
Dec 09, 202233.6234.0033.5733.7133.644,700
Dec 08, 202233.3033.7233.2733.5233.4515,400
Dec 07, 202233.4233.6033.3733.5333.4643,300
Dec 06, 202233.5933.7333.0933.3533.2810,100
Dec 05, 202233.9034.0033.0033.4633.399,700
Dec 02, 202233.8434.2833.6434.1134.0437,200
Dec 01, 202234.0534.4533.9834.1034.0311,200
Nov 30, 202232.9333.6532.6933.5933.529,100
Nov 29, 202232.9833.0632.6932.8432.7716,600
Nov 28, 202233.7233.8033.0033.0933.0215,400
Nov 25, 202233.7934.1033.7934.1034.037,000
Nov 23, 202233.3733.6733.3733.5733.502,400
Nov 22, 202233.2833.4833.1233.3033.2319,100
Nov 21, 202233.0333.2032.9933.1133.0418,400
Nov 18, 202233.0033.1432.8133.0232.9530,400
Nov 17, 202232.7232.8631.4332.6832.6121,800
Nov 16, 202233.5833.6633.2533.4233.3525,800
Nov 15, 202233.7633.9933.2933.2933.228,900
Nov 14, 202233.6133.8733.5133.5533.48117,800
Nov 11, 202233.3833.8633.2833.6033.539,600
Nov 10, 202232.2833.2431.4333.2233.1518,200
Nov 09, 202231.2931.3631.0831.3431.272,300
Nov 08, 202231.2631.6431.1731.3831.3117,900
Nov 07, 202230.8631.1730.7231.1731.1014,900
Nov 04, 202230.5330.7130.3630.6430.5710,900
Nov 03, 202229.7030.0229.0229.8029.7321,900
Nov 02, 202230.8931.2630.3230.3230.2514,900
Nov 01, 202231.2231.2530.7730.9330.8613,800
Oct 31, 202230.9031.0130.7530.8430.7711,400
Oct 28, 202230.6631.5930.6631.2731.209,200
Oct 27, 202230.7931.1030.6830.6830.6111,100
Oct 26, 202230.4230.9330.4230.7130.6411,800
Oct 25, 202229.8430.4629.8430.3530.287,500
Oct 24, 202229.4429.7529.4129.6929.6217,400
Oct 21, 202228.6229.2228.4029.2229.1612,500
Oct 20, 202229.2129.3228.6928.8528.7917,500
Oct 19, 202229.5429.5428.9729.3129.256,500
Oct 18, 202230.0230.0829.5729.9029.838,200
Oct 17, 202229.4929.4929.3029.4529.397,400
Oct 14, 202229.2629.3828.4528.6028.5410,900
Oct 13, 202229.0029.0027.8228.8428.788,600
Oct 12, 202228.7228.8128.4028.5428.4836,000
Oct 11, 202228.9829.0628.6428.7028.6420,100
Oct 10, 202229.3429.3428.9329.1529.094,400
Oct 07, 202229.9829.9829.0129.2729.2111,100
Oct 06, 202230.2730.3930.0030.0029.938,200
Oct 05, 202230.2830.4730.0830.4530.3817,400
Oct 04, 202230.3930.7530.3930.7030.6319,600
Oct 03, 202229.1429.9528.9929.9529.8826,000
Sep 30, 202228.7429.1628.6728.7228.6623,400
Sep 29, 202228.6728.9228.4828.5428.4817,200
Sep 28, 202228.5829.3028.5829.3029.24128,100
Sep 27, 202228.8829.0428.1928.3728.3122,400
Sep 26, 202228.9929.1728.7328.7528.697,800
Sep 23, 202229.4129.4129.0029.3029.2414,800
Sep 22, 202230.1230.1229.7129.7129.6414,900
Sep 21, 202230.5430.9630.1630.1630.0915,300
Sep 20, 202230.3030.4430.1330.2630.1913,400
Sep 19, 202230.4630.9430.2030.9130.8410,100
Sep 19, 20220.091 Dividend
Sep 16, 202230.7831.1330.6931.1330.9711,800
Sep 15, 202231.4831.7531.1931.1931.035,700
Sep 14, 202231.7431.8231.4731.5131.354,300
Sep 13, 202232.4632.4631.8131.8131.655,200
Sep 12, 202232.9733.1732.9533.1632.998,800
Sep 09, 202232.4832.7832.4632.5232.3514,800
Sep 08, 202231.6032.5031.6032.0131.8512,000
Sep 07, 202231.2532.0031.2532.0031.846,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement