Invesco Water Resources ETF (PHO)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 53.12 | 53.97 | 52.98 | 53.66 | 53.66 | 53,500 |
| Dec 01, 2022 | 53.59 | 54.09 | 53.45 | 53.76 | 53.76 | 83,200 |
| Nov 30, 2022 | 51.75 | 53.36 | 51.52 | 53.36 | 53.36 | 63,100 |
| Nov 29, 2022 | 52.04 | 52.04 | 51.58 | 51.73 | 51.73 | 60,000 |
| Nov 28, 2022 | 52.86 | 52.95 | 51.88 | 52.08 | 52.08 | 189,900 |
| Nov 25, 2022 | 53.02 | 53.42 | 53.02 | 53.35 | 53.35 | 15,900 |
| Nov 23, 2022 | 52.84 | 53.19 | 52.80 | 53.01 | 53.01 | 71,000 |
| Nov 22, 2022 | 52.62 | 52.87 | 52.38 | 52.84 | 52.84 | 45,800 |
| Nov 21, 2022 | 52.19 | 52.58 | 52.10 | 52.30 | 52.30 | 58,400 |
| Nov 18, 2022 | 52.00 | 52.33 | 51.79 | 52.18 | 52.18 | 70,100 |
| Nov 17, 2022 | 51.62 | 51.64 | 50.87 | 51.52 | 51.52 | 107,400 |
| Nov 16, 2022 | 52.59 | 52.74 | 52.11 | 52.26 | 52.26 | 74,700 |
| Nov 15, 2022 | 52.73 | 52.94 | 52.18 | 52.67 | 52.67 | 48,000 |
| Nov 14, 2022 | 52.31 | 52.63 | 51.86 | 51.86 | 51.86 | 122,200 |
| Nov 11, 2022 | 52.29 | 52.92 | 52.24 | 52.50 | 52.50 | 47,300 |
| Nov 10, 2022 | 50.55 | 52.38 | 50.55 | 52.30 | 52.30 | 108,800 |
| Nov 09, 2022 | 49.35 | 49.81 | 48.92 | 49.01 | 49.01 | 106,100 |
| Nov 08, 2022 | 49.56 | 50.14 | 49.25 | 49.78 | 49.78 | 73,800 |
| Nov 07, 2022 | 49.04 | 49.37 | 48.70 | 49.31 | 49.31 | 59,500 |
| Nov 04, 2022 | 48.85 | 48.94 | 48.05 | 48.81 | 48.81 | 48,000 |
| Nov 03, 2022 | 47.97 | 48.45 | 47.43 | 48.12 | 48.12 | 86,600 |
| Nov 02, 2022 | 50.18 | 50.45 | 48.68 | 48.69 | 48.69 | 36,300 |
| Nov 01, 2022 | 50.74 | 50.76 | 49.72 | 50.21 | 50.21 | 62,100 |
| Oct 31, 2022 | 50.24 | 50.59 | 50.01 | 50.41 | 50.41 | 150,400 |
| Oct 28, 2022 | 49.55 | 50.49 | 49.55 | 50.42 | 50.42 | 54,500 |
| Oct 27, 2022 | 49.24 | 49.82 | 49.14 | 49.36 | 49.36 | 146,800 |
| Oct 26, 2022 | 48.87 | 49.57 | 48.81 | 49.01 | 49.01 | 84,000 |
| Oct 25, 2022 | 47.78 | 48.97 | 47.78 | 48.86 | 48.86 | 95,400 |
| Oct 24, 2022 | 47.38 | 47.93 | 47.19 | 47.76 | 47.76 | 67,400 |
| Oct 21, 2022 | 46.01 | 47.14 | 45.62 | 47.03 | 47.03 | 154,600 |
| Oct 20, 2022 | 47.03 | 47.26 | 45.85 | 45.93 | 45.93 | 129,800 |
| Oct 19, 2022 | 47.55 | 47.62 | 46.76 | 47.28 | 47.28 | 237,600 |
| Oct 18, 2022 | 48.20 | 48.44 | 47.59 | 48.03 | 48.03 | 101,200 |
| Oct 17, 2022 | 46.48 | 47.36 | 46.48 | 47.21 | 47.21 | 93,500 |
| Oct 14, 2022 | 47.08 | 47.29 | 45.65 | 45.70 | 45.70 | 81,700 |
| Oct 13, 2022 | 45.08 | 46.95 | 44.72 | 46.68 | 46.68 | 298,900 |
| Oct 12, 2022 | 46.60 | 46.70 | 45.87 | 45.91 | 45.91 | 104,700 |
| Oct 11, 2022 | 46.43 | 47.08 | 46.14 | 46.57 | 46.57 | 70,300 |
| Oct 10, 2022 | 46.76 | 46.93 | 46.31 | 46.57 | 46.57 | 45,400 |
| Oct 07, 2022 | 47.57 | 47.69 | 46.41 | 46.70 | 46.70 | 85,300 |
| Oct 06, 2022 | 48.40 | 48.62 | 47.94 | 48.03 | 48.03 | 47,300 |
| Oct 05, 2022 | 48.30 | 48.92 | 47.91 | 48.54 | 48.54 | 69,700 |
| Oct 04, 2022 | 48.20 | 48.86 | 48.14 | 48.86 | 48.86 | 80,600 |
| Oct 03, 2022 | 46.31 | 47.69 | 46.20 | 47.44 | 47.44 | 92,400 |
| Sept 30, 2022 | 46.21 | 46.74 | 45.67 | 45.75 | 45.75 | 73,400 |
| Sept 29, 2022 | 46.50 | 46.67 | 45.86 | 46.12 | 46.12 | 107,300 |
| Sept 28, 2022 | 46.21 | 47.22 | 46.13 | 46.99 | 46.99 | 186,200 |
| Sept 27, 2022 | 46.78 | 46.91 | 45.58 | 45.85 | 45.85 | 109,000 |
| Sept 26, 2022 | 46.54 | 47.13 | 46.19 | 46.37 | 46.37 | 79,800 |
| Sept 23, 2022 | 46.92 | 47.02 | 46.22 | 46.86 | 46.86 | 148,800 |
| Sept 22, 2022 | 47.88 | 47.88 | 47.31 | 47.37 | 47.37 | 140,100 |
| Sept 21, 2022 | 48.88 | 49.38 | 47.99 | 47.99 | 47.99 | 61,200 |
| Sept 20, 2022 | 49.08 | 49.08 | 48.19 | 48.57 | 48.57 | 75,500 |
| Sept 19, 2022 | 48.43 | 49.50 | 48.43 | 49.50 | 49.50 | 207,300 |
| Sept 19, 2022 | 0.039 Dividend | |||||
| Sept 16, 2022 | 48.98 | 49.09 | 48.46 | 48.80 | 48.76 | 468,900 |
| Sept 15, 2022 | 50.21 | 50.49 | 49.42 | 49.54 | 49.50 | 65,900 |
| Sept 14, 2022 | 50.33 | 50.51 | 49.88 | 50.29 | 50.25 | 65,700 |
| Sept 13, 2022 | 51.12 | 51.12 | 50.11 | 50.26 | 50.22 | 166,100 |
| Sept 12, 2022 | 51.90 | 52.17 | 51.74 | 52.10 | 52.06 | 85,700 |
| Sept 09, 2022 | 51.43 | 51.77 | 51.32 | 51.67 | 51.63 | 115,100 |
| Sept 08, 2022 | 50.43 | 51.18 | 50.30 | 51.14 | 51.10 | 74,900 |
| Sept 07, 2022 | 49.42 | 50.77 | 49.42 | 50.73 | 50.69 | 65,300 |
| Sept 06, 2022 | 49.52 | 49.66 | 49.16 | 49.44 | 49.40 | 118,000 |
| Sept 02, 2022 | 50.31 | 50.46 | 49.08 | 49.33 | 49.29 | 113,500 |
| Sept 01, 2022 | 49.41 | 49.81 | 49.04 | 49.80 | 49.76 | 134,000 |
| Aug 31, 2022 | 50.32 | 50.49 | 49.60 | 49.68 | 49.64 | 95,200 |
| Aug 30, 2022 | 50.62 | 50.90 | 49.96 | 50.15 | 50.11 | 98,000 |
| Aug 29, 2022 | 50.45 | 50.93 | 50.35 | 50.61 | 50.57 | 480,000 |
| Aug 26, 2022 | 52.87 | 52.87 | 50.86 | 50.89 | 50.85 | 76,000 |
| Aug 25, 2022 | 52.51 | 52.80 | 52.20 | 52.80 | 52.76 | 94,700 |
| Aug 24, 2022 | 51.99 | 52.25 | 51.88 | 52.17 | 52.13 | 69,000 |
| Aug 23, 2022 | 52.18 | 52.27 | 51.72 | 51.98 | 51.94 | 55,800 |
| Aug 22, 2022 | 52.80 | 52.85 | 52.18 | 52.24 | 52.20 | 70,400 |
| Aug 19, 2022 | 53.85 | 53.85 | 53.20 | 53.37 | 53.33 | 57,000 |
| Aug 18, 2022 | 54.16 | 54.28 | 53.90 | 54.22 | 54.18 | 69,600 |
| Aug 17, 2022 | 54.21 | 54.26 | 53.80 | 54.07 | 54.03 | 140,300 |
| Aug 16, 2022 | 54.41 | 54.73 | 54.21 | 54.55 | 54.51 | 227,300 |
| Aug 15, 2022 | 54.03 | 54.67 | 53.82 | 54.57 | 54.53 | 145,100 |
| Aug 12, 2022 | 53.50 | 54.26 | 53.40 | 54.26 | 54.22 | 64,500 |
| Aug 11, 2022 | 53.50 | 53.92 | 53.22 | 53.23 | 53.19 | 47,800 |
| Aug 10, 2022 | 52.92 | 53.25 | 52.81 | 53.25 | 53.21 | 75,000 |
| Aug 09, 2022 | 52.53 | 52.53 | 51.85 | 51.95 | 51.91 | 109,900 |
| Aug 08, 2022 | 52.51 | 52.93 | 52.40 | 52.55 | 52.51 | 101,800 |
| Aug 05, 2022 | 52.19 | 52.36 | 51.66 | 52.36 | 52.32 | 81,800 |
| Aug 04, 2022 | 52.35 | 52.69 | 52.16 | 52.64 | 52.60 | 307,700 |
| Aug 03, 2022 | 51.89 | 52.34 | 51.58 | 52.27 | 52.23 | 77,300 |
| Aug 02, 2022 | 52.00 | 52.33 | 51.63 | 51.63 | 51.59 | 61,900 |
| Aug 01, 2022 | 51.87 | 52.23 | 51.67 | 52.05 | 52.01 | 112,700 |
| Jul 29, 2022 | 51.68 | 52.35 | 51.58 | 52.17 | 52.13 | 124,500 |
| Jul 28, 2022 | 50.47 | 51.64 | 50.43 | 51.62 | 51.58 | 94,600 |
| Jul 27, 2022 | 49.83 | 50.42 | 49.59 | 50.27 | 50.23 | 102,700 |
| Jul 26, 2022 | 49.06 | 49.70 | 49.03 | 49.60 | 49.56 | 130,500 |
| Jul 25, 2022 | 49.44 | 49.44 | 49.00 | 49.38 | 49.34 | 80,700 |
| Jul 22, 2022 | 49.38 | 49.58 | 48.91 | 49.24 | 49.20 | 46,900 |
| Jul 21, 2022 | 48.34 | 49.26 | 48.34 | 49.23 | 49.19 | 58,800 |
| Jul 20, 2022 | 47.79 | 48.25 | 47.75 | 48.10 | 48.06 | 71,600 |
| Jul 19, 2022 | 46.52 | 47.75 | 46.52 | 47.69 | 47.65 | 71,600 |
| Jul 18, 2022 | 47.07 | 47.07 | 45.97 | 46.13 | 46.09 | 63,800 |
| Jul 15, 2022 | 46.36 | 46.98 | 46.25 | 46.83 | 46.79 | 54,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
