Skip to main content

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

58.88 -0.05 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 58.67 59.05 58.62 58.88 18,141 -0.05(-0.09%)
Jul 22, 2024 58.44 58.93 58.26 58.93 29,265 +0.87(+1.50%)
Jul 19, 2024 58.41 58.41 57.94 58.06 19,773 -0.36(-0.62%)
Jul 18, 2024 58.76 59.38 58.30 58.42 28,489 -0.38(-0.65%)
Jul 17, 2024 58.87 59.35 58.80 58.80 29,364 -0.16(-0.27%)
Jul 16, 2024 57.88 58.99 57.88 58.96 37,535 +1.07(+1.85%)
Jul 15, 2024 58.24 58.29 57.83 57.89 31,736 -0.40(-0.69%)
Jul 12, 2024 58.04 58.52 58.04 58.29 23,278 +0.33(+0.57%)
Jul 11, 2024 57.42 58.11 57.40 57.96 41,882 +1.32(+2.33%)
Jul 10, 2024 56.16 56.67 56.14 56.64 41,086 +0.79(+1.41%)
Jul 09, 2024 56.08 56.08 55.81 55.85 25,580 -0.07(-0.13%)
Jul 08, 2024 55.87 56.16 55.87 55.92 33,030 +0.08(+0.14%)
Jul 05, 2024 55.61 55.84 55.23 55.84 35,078 +0.53(+0.96%)
Jul 03, 2024 55.04 55.44 55.02 55.31 24,097 +0.56(+1.02%)
Jul 02, 2024 54.58 54.80 54.53 54.75 28,982 -0.02(-0.04%)
Jul 01, 2024 55.41 55.62 54.71 54.77 115,122 -0.52(-0.94%)
Jun 28, 2024 55.66 55.88 55.11 55.29 21,330 -0.31(-0.56%)
Jun 27, 2024 55.52 55.74 55.42 55.60 15,929 +0.06(+0.11%)
Jun 26, 2024 55.49 55.58 55.22 55.54 20,789 -0.35(-0.63%)
Jun 25, 2024 56.57 56.57 55.79 55.89 20,885 -0.82(-1.45%)
Jun 24, 2024 56.37 56.95 56.37 56.71 26,922 +0.66(+1.18%)
Jun 21, 2024 56.28 56.28 55.92 56.05 21,326 -0.04(-0.07%)
Jun 20, 2024 56.33 56.45 55.95 56.09 32,426 -0.38(-0.67%)
Jun 18, 2024 56.11 56.57 56.11 56.47 30,151 +0.33(+0.59%)
Jun 17, 2024 55.77 56.30 55.60 56.14 19,892 +0.00(+0.00%)
Jun 14, 2024 56.23 56.28 55.65 56.14 43,766 -0.54(-0.95%)
Jun 13, 2024 56.53 56.70 56.17 56.68 19,646 +0.07(+0.12%)
Jun 12, 2024 56.55 57.00 56.55 56.61 45,720 +0.83(+1.49%)
Jun 11, 2024 55.67 55.80 55.44 55.78 23,629 -0.31(-0.55%)
Jun 10, 2024 55.74 56.11 55.60 56.09 17,700 +0.28(+0.50%)
Jun 07, 2024 56.09 56.27 55.81 55.81 30,783 -0.61(-1.08%)
Jun 06, 2024 56.92 56.92 56.39 56.42 17,839 -0.57(-1.00%)
Jun 05, 2024 56.62 57.00 56.42 56.99 13,004 +0.40(+0.71%)
Jun 04, 2024 56.67 56.69 56.37 56.59 15,323 -0.28(-0.50%)
Jun 03, 2024 57.55 57.55 56.75 56.87 46,906 -0.56(-0.98%)
May 31, 2024 56.92 57.44 56.84 57.43 16,661 +0.58(+1.02%)
May 30, 2024 56.26 56.90 56.26 56.85 21,356 +0.51(+0.90%)
May 29, 2024 56.93 56.93 56.34 56.34 46,944 -1.14(-1.98%)
May 28, 2024 58.25 58.31 57.43 57.48 36,967 -1.09(-1.86%)
May 24, 2024 58.45 58.63 58.25 58.57 42,366 +0.27(+0.46%)
May 23, 2024 59.33 59.33 58.23 58.30 35,575 -0.99(-1.67%)
May 22, 2024 59.57 59.85 59.14 59.29 15,426 -0.42(-0.70%)
May 21, 2024 59.41 59.73 59.39 59.71 77,396 +0.02(+0.03%)
May 20, 2024 59.62 59.85 59.59 59.69 13,387 +0.07(+0.12%)
May 17, 2024 59.44 59.62 59.37 59.62 31,433 +0.15(+0.25%)
May 16, 2024 59.52 59.60 59.36 59.47 40,839 -0.11(-0.18%)
May 15, 2024 59.31 59.66 59.31 59.58 25,730 +0.78(+1.33%)
May 14, 2024 58.70 58.91 58.70 58.80 22,478 +0.35(+0.60%)
May 13, 2024 58.87 58.98 58.45 58.45 16,302 -0.15(-0.25%)
May 10, 2024 58.61 58.63 58.46 58.60 16,955 +0.16(+0.27%)
May 09, 2024 58.19 58.48 58.06 58.44 173,700 +0.09(+0.15%)
May 08, 2024 57.97 58.35 57.86 58.35 23,308 +0.45(+0.78%)
May 07, 2024 57.79 58.02 57.79 57.90 18,996 +0.42(+0.73%)
May 06, 2024 57.11 57.48 57.08 57.48 65,313 +0.62(+1.09%)
May 03, 2024 56.77 57.01 56.53 56.86 51,578 +0.76(+1.35%)
May 02, 2024 55.51 56.11 55.49 56.10 17,917 +0.94(+1.70%)
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.