3 Followers USX:CGW - Invesco S&P Global Water Index ETF Invesco S&P Global Water Index
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 53.49 52.76 52.76 53.44 53.44 +0.970 (+1.85%) 68,376
18 Jun 2021 USD 53.15 52.45 53.14 52.47 52.47 -1.080 (-2.02%) 74,569
17 Jun 2021 USD 53.82 53.19 53.76 53.55 53.55 -0.620 (-1.14%) 68,568
16 Jun 2021 USD 54.79 54.07 54.79 54.17 54.17 -0.530 (-0.97%) 45,346
15 Jun 2021 USD 54.759 54.49 54.66 54.7 54.7 +0.217 (+0.40%) 49,234
14 Jun 2021 USD 54.7199 54.3 54.65 54.4831 54.4831 -0.047 (-0.09%) 60,026
11 Jun 2021 USD 54.53 54.195 54.32 54.53 54.53 +0.470 (+0.87%) 29,224
10 Jun 2021 USD 54.26 53.9791 54.18 54.06 54.06 -0.070 (-0.13%) 89,220
9 Jun 2021 USD 54.37 54.1197 54.37 54.13 54.13 -0.230 (-0.42%) 31,606
8 Jun 2021 USD 54.43 54.04 54.3 54.36 54.36 +0.100 (+0.18%) 44,143
7 Jun 2021 USD 54.26 54.1453 54.21 54.26 54.26 +0.180 (+0.33%) 36,770
4 Jun 2021 USD 54.1079 53.91 53.96 54.08 54.08 +0.320 (+0.60%) 54,784
3 Jun 2021 USD 53.83 53.569 53.71 53.76 53.76 -0.260 (-0.48%) 32,443
2 Jun 2021 USD 54.13 53.92 54.13 54.02 54.02 -0.005 (-0.01%) 41,610
1 Jun 2021 USD 54.16 53.941 54.04 54.0251 54.0251 +0.435 (+0.81%) 66,297
28 May 2021 USD 53.73 53.57 53.66 53.59 53.59 -0.020 (-0.04%) 66,081
27 May 2021 USD 53.69 53.55 53.55 53.61 53.61 +0.210 (+0.39%) 29,829
26 May 2021 USD 53.439 53.2 53.31 53.4 53.4 +0.210 (+0.39%) 79,364
25 May 2021 USD 53.4096 53.11 53.23 53.19 53.19 +0.090 (+0.17%) 87,728
24 May 2021 USD 53.239 52.97 53.04 53.1 53.1 +0.190 (+0.36%) 54,325
21 May 2021 USD 52.9515 52.62 52.68 52.91 52.91 +0.320 (+0.61%) 58,173
20 May 2021 USD 52.64 52.28 52.3 52.59 52.59 +0.550 (+1.06%) 23,684
19 May 2021 USD 52.06 51.53 51.84 52.04 52.04 -0.310 (-0.59%) 53,508
18 May 2021 USD 52.8 52.35 52.8 52.35 52.35 -0.230 (-0.44%) 40,035
17 May 2021 USD 52.69 52.345 52.69 52.58 52.58 -0.320 (-0.60%) 33,583
14 May 2021 USD 52.92 52.41 52.41 52.9 52.9 +0.870 (+1.67%) 50,810
13 May 2021 USD 52.16 51.27 51.27 52.03 52.03 +0.780 (+1.52%) 73,347
12 May 2021 USD 52.32 51.17 52.23 51.25 51.25 -1.240 (-2.36%) 75,229
11 May 2021 USD 52.67 52.195 52.67 52.49 52.49 -0.740 (-1.39%) 70,632
10 May 2021 USD 53.66 53.21 53.34 53.23 53.23 -0.010 (-0.02%) 85,627