Invesco S&P Global Water Index ETF (CGW)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 55.00 | 55.41 | 55.00 | 55.31 | 55.31 | 23,400 |
| Apr 25, 2024 | 54.67 | 55.07 | 54.22 | 54.97 | 54.97 | 33,400 |
| Apr 24, 2024 | 55.15 | 55.24 | 54.84 | 55.13 | 55.13 | 42,900 |
| Apr 23, 2024 | 54.60 | 55.39 | 54.60 | 55.36 | 55.36 | 28,900 |
| Apr 22, 2024 | 54.43 | 54.76 | 54.27 | 54.54 | 54.54 | 18,600 |
| Apr 19, 2024 | 54.05 | 54.29 | 53.94 | 54.08 | 54.08 | 74,000 |
| Apr 18, 2024 | 53.66 | 54.17 | 53.66 | 54.00 | 54.00 | 52,300 |
| Apr 17, 2024 | 53.78 | 53.78 | 53.06 | 53.34 | 53.34 | 30,200 |
| Apr 16, 2024 | 53.63 | 53.65 | 53.14 | 53.36 | 53.36 | 183,100 |
| Apr 15, 2024 | 54.37 | 54.42 | 53.55 | 53.68 | 53.68 | 39,000 |
| Apr 12, 2024 | 53.89 | 54.03 | 53.41 | 53.57 | 53.57 | 30,400 |
| Apr 11, 2024 | 54.26 | 54.36 | 53.87 | 54.11 | 54.11 | 25,200 |
| Apr 10, 2024 | 54.35 | 54.38 | 53.91 | 54.05 | 54.05 | 77,300 |
| Apr 09, 2024 | 55.22 | 55.31 | 54.92 | 55.20 | 55.20 | 24,900 |
| Apr 08, 2024 | 54.99 | 55.19 | 54.96 | 55.09 | 55.09 | 22,200 |
| Apr 05, 2024 | 54.75 | 55.10 | 54.65 | 54.95 | 54.95 | 33,600 |
| Apr 04, 2024 | 55.45 | 55.61 | 54.71 | 54.87 | 54.87 | 16,500 |
| Apr 03, 2024 | 54.67 | 55.18 | 54.67 | 54.98 | 54.98 | 24,800 |
| Apr 02, 2024 | 55.09 | 55.09 | 54.64 | 54.77 | 54.77 | 21,100 |
| Apr 01, 2024 | 55.65 | 55.65 | 55.05 | 55.26 | 55.26 | 35,700 |
| Mar 28, 2024 | 55.48 | 55.68 | 55.48 | 55.53 | 55.53 | 28,200 |
| Mar 27, 2024 | 55.01 | 55.62 | 55.01 | 55.61 | 55.61 | 23,000 |
| Mar 26, 2024 | 55.02 | 55.09 | 54.86 | 54.86 | 54.86 | 30,200 |
| Mar 25, 2024 | 55.20 | 55.39 | 55.02 | 55.03 | 55.03 | 25,500 |
| Mar 22, 2024 | 55.63 | 55.76 | 55.32 | 55.37 | 55.37 | 16,200 |
| Mar 21, 2024 | 55.50 | 55.97 | 55.50 | 55.62 | 55.62 | 36,700 |
| Mar 20, 2024 | 54.86 | 55.51 | 54.82 | 55.45 | 55.45 | 44,900 |
| Mar 19, 2024 | 54.24 | 54.79 | 54.24 | 54.76 | 54.76 | 25,000 |
| Mar 18, 2024 | 54.45 | 54.62 | 54.08 | 54.08 | 54.08 | 29,400 |
| Mar 15, 2024 | 54.30 | 54.51 | 54.30 | 54.40 | 54.40 | 29,800 |
| Mar 14, 2024 | 54.70 | 54.70 | 54.07 | 54.37 | 54.37 | 28,300 |
| Mar 13, 2024 | 54.44 | 54.85 | 54.44 | 54.60 | 54.60 | 43,200 |
| Mar 12, 2024 | 54.35 | 54.45 | 54.09 | 54.35 | 54.35 | 56,300 |
| Mar 11, 2024 | 54.39 | 54.43 | 54.10 | 54.31 | 54.31 | 22,200 |
| Mar 08, 2024 | 54.70 | 54.91 | 54.40 | 54.43 | 54.43 | 18,200 |
| Mar 07, 2024 | 54.43 | 54.55 | 54.40 | 54.49 | 54.49 | 14,600 |
| Mar 06, 2024 | 53.93 | 54.14 | 53.92 | 53.95 | 53.95 | 22,200 |
| Mar 05, 2024 | 53.83 | 54.05 | 53.39 | 53.40 | 53.40 | 20,100 |
| Mar 04, 2024 | 53.40 | 53.94 | 53.40 | 53.79 | 53.79 | 33,100 |
| Mar 01, 2024 | 53.32 | 53.56 | 52.95 | 53.47 | 53.47 | 55,000 |
| Feb 29, 2024 | 53.38 | 53.44 | 52.94 | 53.16 | 53.16 | 87,000 |
| Feb 28, 2024 | 52.80 | 53.21 | 52.80 | 53.15 | 53.15 | 19,500 |
| Feb 27, 2024 | 53.03 | 53.18 | 52.90 | 53.18 | 53.18 | 57,300 |
| Feb 26, 2024 | 53.08 | 53.09 | 52.77 | 52.86 | 52.86 | 42,100 |
| Feb 23, 2024 | 53.23 | 53.31 | 53.15 | 53.16 | 53.16 | 25,700 |
| Feb 22, 2024 | 53.22 | 53.22 | 52.82 | 53.08 | 53.08 | 138,700 |
| Feb 21, 2024 | 53.09 | 53.11 | 52.77 | 52.97 | 52.97 | 27,800 |
| Feb 20, 2024 | 53.05 | 53.18 | 52.86 | 53.05 | 53.05 | 31,200 |
| Feb 16, 2024 | 53.10 | 53.42 | 52.94 | 53.09 | 53.09 | 35,000 |
| Feb 15, 2024 | 52.85 | 53.33 | 52.85 | 53.33 | 53.33 | 44,400 |
| Feb 14, 2024 | 52.05 | 52.53 | 52.01 | 52.47 | 52.47 | 41,300 |
| Feb 13, 2024 | 52.37 | 52.37 | 51.48 | 51.78 | 51.78 | 60,700 |
| Feb 12, 2024 | 52.48 | 52.90 | 52.46 | 52.85 | 52.85 | 24,700 |
| Feb 09, 2024 | 51.96 | 52.42 | 51.96 | 52.35 | 52.35 | 48,100 |
| Feb 08, 2024 | 51.83 | 52.09 | 51.77 | 52.08 | 52.08 | 22,600 |
| Feb 07, 2024 | 51.61 | 52.04 | 51.61 | 51.87 | 51.87 | 36,900 |
| Feb 06, 2024 | 50.53 | 51.41 | 50.53 | 51.41 | 51.41 | 50,500 |
| Feb 05, 2024 | 50.88 | 50.88 | 50.42 | 50.61 | 50.61 | 32,700 |
| Feb 02, 2024 | 51.44 | 51.50 | 51.02 | 51.39 | 51.39 | 41,700 |
| Feb 01, 2024 | 51.13 | 51.75 | 51.09 | 51.75 | 51.75 | 28,000 |
| Jan 31, 2024 | 51.44 | 51.65 | 50.84 | 50.93 | 50.93 | 59,400 |
| Jan 30, 2024 | 51.33 | 51.49 | 51.16 | 51.38 | 51.38 | 72,000 |
| Jan 29, 2024 | 51.06 | 51.53 | 50.94 | 51.52 | 51.52 | 54,600 |
| Jan 26, 2024 | 51.23 | 51.47 | 51.08 | 51.15 | 51.15 | 53,200 |
| Jan 25, 2024 | 50.88 | 51.14 | 50.73 | 50.96 | 50.96 | 125,100 |
| Jan 24, 2024 | 51.71 | 51.79 | 50.54 | 50.57 | 50.57 | 54,400 |
| Jan 23, 2024 | 51.56 | 51.72 | 51.16 | 51.27 | 51.27 | 22,000 |
| Jan 22, 2024 | 51.14 | 51.65 | 51.14 | 51.54 | 51.54 | 37,800 |
| Jan 19, 2024 | 51.26 | 51.26 | 50.46 | 50.96 | 50.96 | 158,400 |
| Jan 18, 2024 | 50.77 | 51.05 | 50.64 | 51.02 | 51.02 | 35,800 |
| Jan 17, 2024 | 50.77 | 51.02 | 50.67 | 50.85 | 50.85 | 39,200 |
| Jan 16, 2024 | 51.57 | 51.79 | 51.39 | 51.62 | 51.62 | 517,700 |
| Jan 12, 2024 | 52.25 | 52.40 | 52.01 | 52.11 | 52.11 | 35,300 |
| Jan 11, 2024 | 52.10 | 52.21 | 51.41 | 51.83 | 51.83 | 24,600 |
| Jan 10, 2024 | 51.81 | 52.20 | 51.81 | 52.15 | 52.15 | 16,000 |
| Jan 09, 2024 | 51.60 | 51.99 | 51.44 | 51.73 | 51.73 | 23,700 |
| Jan 08, 2024 | 51.47 | 51.89 | 51.37 | 51.89 | 51.89 | 24,600 |
| Jan 05, 2024 | 51.39 | 51.86 | 51.33 | 51.44 | 51.44 | 15,200 |
| Jan 04, 2024 | 51.61 | 51.90 | 51.56 | 51.57 | 51.57 | 37,500 |
| Jan 03, 2024 | 52.08 | 52.08 | 51.65 | 51.70 | 51.70 | 29,900 |
| Jan 02, 2024 | 52.50 | 52.76 | 52.31 | 52.43 | 52.43 | 32,700 |
| Dec 29, 2023 | 53.07 | 53.26 | 52.93 | 53.01 | 53.01 | 29,500 |
| Dec 28, 2023 | 53.13 | 53.33 | 53.09 | 53.15 | 53.15 | 21,600 |
| Dec 27, 2023 | 53.12 | 53.41 | 53.12 | 53.26 | 53.26 | 23,700 |
| Dec 26, 2023 | 52.89 | 53.30 | 52.83 | 53.19 | 53.19 | 33,600 |
| Dec 22, 2023 | 52.77 | 52.97 | 52.67 | 52.88 | 52.88 | 59,800 |
| Dec 21, 2023 | 52.44 | 52.60 | 52.25 | 52.59 | 52.59 | 45,200 |
| Dec 20, 2023 | 52.55 | 52.99 | 51.99 | 52.01 | 52.01 | 45,800 |
| Dec 19, 2023 | 52.22 | 52.62 | 52.22 | 52.60 | 52.60 | 51,400 |
| Dec 18, 2023 | 52.14 | 52.16 | 51.69 | 51.87 | 51.87 | 39,900 |
| Dec 18, 2023 | 0.822 Dividend | |||||
| Dec 15, 2023 | 53.36 | 53.36 | 52.71 | 52.82 | 52.00 | 32,200 |
| Dec 14, 2023 | 53.18 | 53.80 | 53.08 | 53.46 | 52.63 | 62,700 |
| Dec 13, 2023 | 51.80 | 52.69 | 51.50 | 52.69 | 51.87 | 37,300 |
| Dec 12, 2023 | 51.63 | 51.72 | 51.41 | 51.62 | 50.82 | 32,900 |
| Dec 11, 2023 | 51.38 | 51.62 | 51.38 | 51.62 | 50.82 | 38,400 |
| Dec 08, 2023 | 51.35 | 51.70 | 51.29 | 51.49 | 50.69 | 60,200 |
| Dec 07, 2023 | 51.45 | 51.52 | 51.25 | 51.46 | 50.66 | 32,000 |
| Dec 06, 2023 | 51.20 | 51.60 | 51.20 | 51.30 | 50.50 | 22,800 |
| Dec 05, 2023 | 51.09 | 51.10 | 50.80 | 50.85 | 50.06 | 36,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.