Mail

PIO - Invesco Global Water ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2020	32.29	32.45	32.29	32.39	32.39	22,700
Feb 18, 2020	32.22	32.22	32.14	32.15	32.15	28,000
Feb 14, 2020	32.14	32.25	32.12	32.25	32.25	5,100
Feb 13, 2020	32.15	32.27	32.15	32.17	32.17	10,200
Feb 12, 2020	32.26	32.30	32.11	32.28	32.28	72,100
Feb 11, 2020	32.26	32.31	32.15	32.19	32.19	12,500
Feb 10, 2020	31.80	31.96	31.80	31.92	31.92	6,600
Feb 07, 2020	31.96	31.96	31.75	31.75	31.75	23,200
Feb 06, 2020	32.08	32.08	32.00	32.00	32.00	9,300
Feb 05, 2020	32.02	32.05	31.95	32.05	32.05	34,200
Feb 04, 2020	31.75	31.89	31.63	31.80	31.80	11,700
Feb 03, 2020	31.21	31.49	31.21	31.49	31.49	17,300
Jan 31, 2020	31.60	31.60	31.15	31.22	31.22	9,000
Jan 30, 2020	31.41	31.80	31.41	31.80	31.80	22,300
Jan 29, 2020	31.68	31.78	31.62	31.69	31.69	10,900
Jan 28, 2020	31.44	31.72	31.36	31.68	31.68	12,900
Jan 27, 2020	31.49	31.52	31.31	31.36	31.36	8,900
Jan 24, 2020	32.03	32.10	31.76	31.81	31.81	5,500
Jan 23, 2020	31.75	31.94	31.67	31.90	31.90	5,700
Jan 22, 2020	31.92	31.92	31.78	31.82	31.82	8,000
Jan 21, 2020	31.65	31.75	31.57	31.71	31.71	14,700
Jan 17, 2020	31.58	31.73	31.53	31.73	31.73	30,900
Jan 16, 2020	31.36	31.52	31.35	31.51	31.51	10,800
Jan 15, 2020	31.39	31.51	31.38	31.41	31.41	12,000
Jan 14, 2020	31.26	31.35	31.16	31.25	31.25	19,900
Jan 13, 2020	30.98	31.15	30.98	31.15	31.15	7,500
Jan 10, 2020	30.89	30.93	30.73	30.73	30.73	7,200
Jan 09, 2020	30.70	30.86	30.70	30.78	30.78	10,100
Jan 08, 2020	30.51	30.70	30.50	30.62	30.62	16,000
Jan 07, 2020	30.58	30.66	30.56	30.56	30.56	8,900
Jan 06, 2020	30.60	30.68	30.56	30.67	30.67	9,500
Jan 03, 2020	30.72	30.86	30.69	30.73	30.73	8,700
Jan 02, 2020	31.03	31.04	30.84	30.96	30.96	11,300
Dec 31, 2019	30.84	30.89	30.79	30.89	30.89	9,500
Dec 30, 2019	31.06	31.06	30.81	30.81	30.81	27,600
Dec 27, 2019	30.94	31.03	30.91	30.95	30.95	10,900
Dec 26, 2019	30.75	30.84	30.74	30.80	30.80	6,600
Dec 24, 2019	30.68	30.76	30.67	30.76	30.76	8,700
Dec 23, 2019	30.76	30.76	30.66	30.66	30.66	10,700
Dec 23, 2019	0.061 Dividend
Dec 20, 2019	30.68	30.74	30.59	30.61	30.55	14,500
Dec 19, 2019	30.60	30.69	30.60	30.61	30.55	6,300
Dec 18, 2019	30.63	30.63	30.50	30.54	30.48	7,100
Dec 17, 2019	30.68	30.76	30.64	30.71	30.65	11,100
Dec 16, 2019	30.61	30.75	30.61	30.66	30.60	10,800
Dec 13, 2019	30.27	30.40	30.27	30.39	30.33	7,600
Dec 12, 2019	29.91	30.13	29.90	30.04	29.98	15,100
Dec 11, 2019	29.90	30.13	29.90	30.08	30.02	4,000
Dec 10, 2019	29.81	29.99	29.81	29.87	29.81	16,900
Dec 09, 2019	29.91	29.96	29.80	29.80	29.74	5,000
Dec 06, 2019	29.83	29.95	29.83	29.87	29.81	7,300
Dec 05, 2019	29.53	29.81	29.48	29.81	29.75	21,200
Dec 04, 2019	29.53	29.66	29.53	29.58	29.52	8,000
Dec 03, 2019	29.21	29.39	29.21	29.37	29.31	6,300
Dec 02, 2019	29.59	29.59	29.42	29.42	29.36	4,200
Nov 29, 2019	29.69	29.71	29.58	29.58	29.52	4,900
Nov 27, 2019	29.72	29.83	29.72	29.83	29.77	6,600
Nov 26, 2019	29.49	29.73	29.49	29.69	29.63	7,600
Nov 25, 2019	29.40	29.52	29.40	29.51	29.45	14,200
Nov 22, 2019	29.23	29.28	29.13	29.22	29.16	10,700
Nov 21, 2019	29.21	29.24	29.11	29.16	29.10	3,900
Nov 20, 2019	29.27	29.35	29.21	29.32	29.26	10,900
Nov 19, 2019	29.36	29.36	29.22	29.33	29.27	8,800
Nov 18, 2019	29.28	29.35	29.25	29.28	29.22	11,700
Nov 15, 2019	29.09	29.25	29.09	29.25	29.19	5,900
Nov 14, 2019	28.89	29.00	28.89	28.99	28.93	5,200
Nov 13, 2019	28.85	29.01	28.85	29.00	28.94	44,200
Nov 12, 2019	28.94	29.05	28.90	28.94	28.88	97,600
Nov 11, 2019	28.86	28.95	28.82	28.86	28.80	92,800
Nov 08, 2019	28.92	28.99	28.83	28.89	28.83	70,900
Nov 07, 2019	29.11	29.11	28.89	28.93	28.87	5,200
Nov 06, 2019	29.02	29.05	28.97	29.02	28.96	6,200
Nov 05, 2019	28.98	29.04	28.94	29.01	28.95	9,400
Nov 04, 2019	29.22	29.29	29.04	29.10	29.04	8,500
Nov 01, 2019	29.02	29.12	29.00	29.12	29.06	4,200
Oct 31, 2019	28.96	28.97	28.79	28.84	28.78	8,100
Oct 30, 2019	28.77	28.88	28.73	28.88	28.82	3,400
Oct 29, 2019	28.48	28.75	28.48	28.75	28.69	3,600
Oct 28, 2019	28.72	28.80	28.69	28.75	28.69	4,900
Oct 25, 2019	28.60	28.68	28.55	28.57	28.51	7,100
Oct 24, 2019	28.72	28.73	28.66	28.68	28.62	6,700
Oct 23, 2019	28.50	28.67	28.50	28.67	28.61	5,900
Oct 22, 2019	28.56	28.68	28.51	28.53	28.47	14,800
Oct 21, 2019	28.50	28.50	28.43	28.44	28.38	8,300
Oct 18, 2019	28.33	28.43	28.27	28.40	28.34	4,300
Oct 17, 2019	28.30	28.38	28.22	28.31	28.25	6,300
Oct 16, 2019	28.02	28.20	28.02	28.15	28.09	3,600
Oct 15, 2019	27.93	28.20	27.93	28.10	28.04	17,800
Oct 14, 2019	27.77	27.82	27.71	27.71	27.65	8,200
Oct 11, 2019	27.69	28.05	27.69	27.94	27.88	5,300
Oct 10, 2019	27.12	27.39	27.12	27.28	27.23	3,700
Oct 09, 2019	27.02	27.13	26.97	27.10	27.05	35,800
Oct 08, 2019	27.12	27.12	26.87	26.87	26.82	9,600
Oct 07, 2019	27.53	27.53	27.38	27.38	27.33	8,700
Oct 04, 2019	27.33	27.53	27.33	27.52	27.47	20,400
Oct 03, 2019	26.92	27.23	26.92	27.23	27.18	8,800
Oct 02, 2019	27.25	27.26	26.93	26.98	26.93	11,300
Oct 01, 2019	27.98	28.01	27.67	27.74	27.68	4,700
Sep 30, 2019	27.72	27.90	27.72	27.88	27.82	15,300
Sep 27, 2019	27.84	27.84	27.65	27.65	27.59	2,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...