Skip to main content

S&P Global Water Index Invesco ETF (NY: CGW )

55.81 -0.61 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 51.97 52.18 51.92 52.02 37,928 +0.11(+0.21%)
Jul 28, 2023 52.08 52.14 51.79 51.91 63,679 +0.17(+0.32%)
Jul 27, 2023 52.38 52.47 51.62 51.74 50,709 -0.51(-0.98%)
Jul 26, 2023 52.05 52.32 52.02 52.25 35,460 +0.09(+0.17%)
Jul 25, 2023 51.81 52.28 51.75 52.17 54,356 +0.21(+0.40%)
Jul 24, 2023 52.07 52.09 51.74 51.96 37,440 -0.04(-0.08%)
Jul 21, 2023 51.96 52.14 51.88 52.00 50,627 +0.20(+0.38%)
Jul 20, 2023 51.62 51.83 51.50 51.80 14,800 +0.08(+0.15%)
Jul 19, 2023 51.77 51.95 51.55 51.72 96,210 +0.20(+0.38%)
Jul 18, 2023 51.32 51.60 51.28 51.53 67,121 +0.23(+0.44%)
Jul 17, 2023 51.11 51.45 50.96 51.30 72,101 -0.01(-0.02%)
Jul 14, 2023 51.37 51.37 51.10 51.31 39,750 -0.17(-0.33%)
Jul 13, 2023 51.52 51.52 51.33 51.48 29,309 +0.23(+0.44%)
Jul 12, 2023 51.02 51.41 50.97 51.25 41,111 +0.82(+1.62%)
Jul 11, 2023 50.08 50.46 50.08 50.43 28,121 +0.51(+1.03%)
Jul 10, 2023 49.53 49.92 49.53 49.92 77,223 +0.45(+0.92%)
Jul 07, 2023 49.32 49.83 49.31 49.47 151,766 +0.12(+0.24%)
Jul 06, 2023 49.41 49.61 49.15 49.35 50,402 -0.51(-1.03%)
Jul 05, 2023 50.05 50.08 49.86 49.86 22,537 -0.80(-1.57%)
Jul 03, 2023 50.55 50.67 50.43 50.66 10,104 +0.05(+0.10%)
Jun 30, 2023 50.42 50.68 50.39 50.61 22,397 +0.56(+1.12%)
Jun 29, 2023 49.67 50.11 49.56 50.05 43,199 -0.01(-0.02%)
Jun 28, 2023 50.30 50.30 49.97 50.06 42,642 -0.26(-0.51%)
Jun 27, 2023 49.82 50.38 49.82 50.31 21,810 +0.62(+1.25%)
Jun 26, 2023 49.63 49.91 49.59 49.69 18,065 +0.07(+0.14%)
Jun 23, 2023 49.96 50.13 49.61 49.63 30,391 -0.78(-1.54%)
Jun 22, 2023 50.55 50.56 50.25 50.40 33,565 -0.32(-0.62%)
Jun 21, 2023 50.41 50.86 50.18 50.72 44,826 +0.11(+0.21%)
Jun 20, 2023 50.65 50.74 50.51 50.61 45,192 -0.51(-1.00%)
Jun 16, 2023 51.19 51.36 51.06 51.12 36,713 +0.01(+0.02%)
Jun 15, 2023 50.65 51.17 50.47 51.11 41,836 +1.46(+2.93%)
May 08, 2023 49.94 50.03 49.54 49.65 21,860 -0.28(-0.55%)
May 05, 2023 49.52 50.07 49.52 49.93 21,452 +0.75(+1.52%)
May 04, 2023 48.89 49.36 48.88 49.18 20,039 +0.18(+0.36%)
May 03, 2023 48.99 49.46 48.98 49.01 23,899 +0.17(+0.36%)
May 02, 2023 48.64 48.83 48.22 48.83 33,226 -0.11(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.