Canada markets close in 4 hours 22 minutes

Invesco MSCI Green Building ETF (GBLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.51+0.15 (+0.92%)
As of 01:54PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202416.4016.5116.4016.5116.511,093
May 08, 202416.3616.3816.3116.3616.362,500
May 07, 202416.6016.6016.4916.4916.49400
May 06, 202416.5716.5916.5716.5916.59400
May 03, 202416.4916.5816.4916.5516.55700
May 02, 202416.3916.3916.3916.3916.39100
May 01, 202415.9516.0015.9516.0016.00300
Apr 30, 202416.0216.0216.0216.0216.02100
Apr 29, 202416.2316.2716.2316.2516.25500
Apr 26, 202416.1216.1216.0516.0616.063,100
Apr 25, 202415.9516.0215.9516.0216.021,000
Apr 24, 202416.0516.0916.0116.0916.09600
Apr 23, 202416.2216.2216.1616.1616.16300
Apr 22, 202415.7715.9715.7715.9715.971,000
Apr 19, 202415.6915.7315.6915.7315.73600
Apr 18, 202415.6615.6615.6415.6415.641,900
Apr 17, 202415.7315.7315.6515.7115.71200
Apr 16, 202415.6915.6915.6515.6515.65100
Apr 15, 202415.9415.9415.8015.8015.80800
Apr 12, 202416.0716.0715.9315.9715.972,200
Apr 11, 202416.2616.2616.2616.2616.26100
Apr 10, 202416.1716.1816.1216.1816.181,200
Apr 09, 202416.5916.6616.5816.6616.662,100
Apr 08, 202416.4316.5316.4316.5316.531,800
Apr 05, 202416.1716.3116.1716.2916.2911,000
Apr 04, 202416.4416.4416.2416.2416.24500
Apr 03, 202416.3416.3416.3416.3416.34100
Apr 02, 202416.2516.3316.2516.3316.33500
Apr 01, 202416.7516.7516.5216.5816.582,200
Mar 28, 202416.7916.7916.7516.7516.751,000
Mar 27, 202416.6616.7116.6616.7116.71300
Mar 26, 202416.4616.4616.4616.4616.46200
Mar 25, 202416.5316.5716.5316.5416.542,000
Mar 22, 202416.6116.6116.5516.5516.55800
Mar 21, 202416.6116.6516.6116.6516.652,000
Mar 20, 202416.2816.4916.2816.4916.49500
Mar 19, 202416.2516.2816.2516.2616.26400
Mar 18, 202416.0616.1316.0416.1116.1112,000
Mar 18, 20240.215 Dividend
Mar 15, 202416.3116.3616.2916.2916.0812,500
Mar 14, 202416.2916.3016.2616.2616.053,800
Mar 13, 202416.3916.4816.3916.3916.172,300
Mar 12, 202416.4516.4616.4316.4616.244,900
Mar 11, 202416.4816.4816.4816.4816.26100
Mar 08, 202416.5116.5416.5116.5316.311,100
Mar 07, 202416.3616.3716.3616.3616.141,700
Mar 06, 202416.2816.2816.2316.2716.0614,900
Mar 05, 202416.2516.2516.1416.1515.942,500
Mar 04, 202416.2316.2316.2316.2316.02100
Mar 01, 202416.1716.2316.1716.2316.01800
Feb 29, 202416.1416.1916.1416.1915.981,200
Feb 28, 202416.0616.0616.0416.0415.831,000
Feb 27, 202416.1816.2116.1716.2015.993,300
Feb 26, 202416.1416.1716.0916.1115.903,900
Feb 23, 202416.2016.2816.2016.2015.9910,000
Feb 22, 202416.2116.2516.2016.2116.004,400
Feb 21, 202416.2116.2316.1516.2116.003,900
Feb 20, 202416.2816.2816.1116.1415.935,800
Feb 16, 202416.2216.3016.2016.2015.995,100
Feb 15, 202416.1016.2816.1016.2516.045,300
Feb 14, 202416.0316.0815.9915.9915.7812,700
Feb 13, 202415.9216.0015.6615.8615.65192,100
Feb 12, 202416.4716.5416.4616.4616.252,700
Feb 09, 202416.3116.3116.3116.3116.09100
Feb 08, 202416.3016.3116.2916.3116.0913,700
Feb 07, 202416.4016.4016.2416.3116.101,800
Feb 06, 202416.2616.3216.2616.3216.1118,500
Feb 05, 202416.1916.3416.1916.2916.0815,900
Feb 02, 202416.3916.4716.3916.4616.241,900
Feb 01, 202416.6116.6116.5916.6016.38500
Jan 31, 202416.8416.9716.6716.7116.494,700
Jan 30, 202416.8316.8516.8316.8416.611,200
Jan 29, 202416.8016.9916.8016.9616.733,500
Jan 26, 202416.8416.8916.8016.8616.632,600
Jan 25, 202416.6716.8316.6716.8116.5818,800
Jan 24, 202416.9616.9616.7816.7816.565,400
Jan 23, 202416.8716.8716.6716.7716.554,800
Jan 22, 202416.9616.9616.8416.9516.721,000
Jan 19, 202416.6616.7816.6416.7816.563,600
Jan 18, 202416.6716.6716.5516.6016.3843,100
Jan 17, 202416.5616.6716.5616.6716.453,700
Jan 16, 202417.0317.0516.9916.9916.771,500
Jan 12, 202417.3117.3117.2917.2917.07500
Jan 11, 202417.2417.2617.1817.2517.021,500
Jan 10, 202417.3817.3817.3217.3417.117,200
Jan 09, 202417.3017.3017.2317.2617.032,900
Jan 08, 202417.2617.4417.2617.4017.173,000
Jan 05, 202417.1917.3417.1917.2517.02155,100
Jan 04, 202417.0317.1317.0317.0716.852,200
Jan 03, 202417.1517.1517.1217.1216.89300
Jan 02, 202417.3617.3717.3617.3717.14400
Dec 29, 202317.4917.6517.4817.6517.424,800
Dec 28, 202317.5517.5517.5117.5117.28300
Dec 27, 202317.4517.4517.4117.4117.182,500
Dec 26, 202317.5917.5917.3317.4017.175,700
Dec 22, 202317.3217.3317.2417.2717.054,000
Dec 21, 202317.2217.2617.1617.2617.03500
Dec 20, 202317.3517.3517.0817.0816.85500
Dec 19, 202317.2517.2517.2217.2216.991,900
Dec 18, 202317.1517.1817.1517.1516.92700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...