Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
55.20
-0.32 (-0.58%)
At close: Mar 13, 2025, 4:00 PM
55.00
-0.20 (-0.36%)
After-hours: Mar 13, 2025, 6:10 PM EST
CGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 55.34 | 55.55 | 55.15 | 55.20 | 55.20 | -0.58% | 61,322 |
| Mar 12, 2025 | 55.95 | 56.04 | 55.47 | 55.52 | 55.52 | -0.77% | 45,952 |
| Mar 11, 2025 | 56.72 | 56.72 | 55.78 | 55.95 | 55.95 | -1.29% | 53,227 |
| Mar 10, 2025 | 56.56 | 57.29 | 56.32 | 56.68 | 56.68 | -0.42% | 33,337 |
| Mar 7, 2025 | 55.92 | 56.97 | 55.92 | 56.92 | 56.92 | 1.95% | 22,043 |
| Mar 6, 2025 | 55.71 | 56.02 | 55.59 | 55.83 | 55.83 | -0.12% | 49,401 |
| Mar 5, 2025 | 55.47 | 55.99 | 55.46 | 55.90 | 55.90 | 0.99% | 36,456 |
| Mar 4, 2025 | 55.56 | 55.87 | 55.01 | 55.35 | 55.35 | -0.19% | 92,682 |
| Mar 3, 2025 | 55.64 | 55.98 | 55.21 | 55.45 | 55.45 | -0.01% | 17,599 |
| Feb 28, 2025 | 55.41 | 55.66 | 54.99 | 55.46 | 55.46 | 0.40% | 16,779 |
| Feb 27, 2025 | 55.48 | 55.48 | 55.17 | 55.24 | 55.24 | -0.68% | 24,639 |
| Feb 26, 2025 | 55.96 | 56.01 | 55.54 | 55.62 | 55.62 | -0.42% | 18,919 |
| Feb 25, 2025 | 55.52 | 56.10 | 55.52 | 55.85 | 55.85 | 0.96% | 37,649 |
| Feb 24, 2025 | 55.54 | 55.64 | 55.13 | 55.32 | 55.32 | - | 23,578 |
| Feb 21, 2025 | 55.80 | 55.80 | 55.18 | 55.32 | 55.32 | -0.82% | 31,486 |
| Feb 20, 2025 | 55.67 | 55.91 | 55.44 | 55.78 | 55.78 | 0.16% | 28,686 |
| Feb 19, 2025 | 55.85 | 56.01 | 55.67 | 55.69 | 55.69 | -0.87% | 28,252 |
| Feb 18, 2025 | 55.74 | 56.24 | 55.74 | 56.18 | 56.18 | 0.48% | 23,296 |
| Feb 14, 2025 | 56.13 | 56.32 | 55.81 | 55.91 | 55.91 | -0.29% | 20,106 |
| Feb 13, 2025 | 55.61 | 56.07 | 55.61 | 56.07 | 56.07 | 1.17% | 43,207 |
| Feb 12, 2025 | 55.24 | 55.57 | 55.07 | 55.42 | 55.42 | -0.75% | 32,417 |
| Feb 11, 2025 | 55.45 | 55.92 | 55.44 | 55.84 | 55.84 | 0.87% | 77,056 |
| Feb 10, 2025 | 55.19 | 55.37 | 54.97 | 55.36 | 55.36 | 0.84% | 46,602 |
| Feb 7, 2025 | 55.40 | 55.40 | 54.87 | 54.90 | 54.90 | -0.78% | 27,285 |
| Feb 6, 2025 | 55.38 | 55.52 | 55.10 | 55.33 | 55.33 | 0.16% | 35,615 |
| Feb 5, 2025 | 55.31 | 55.35 | 55.08 | 55.24 | 55.24 | 0.31% | 36,480 |
| Feb 4, 2025 | 54.95 | 55.29 | 54.87 | 55.07 | 55.07 | 0.53% | 22,902 |
| Feb 3, 2025 | 54.70 | 55.02 | 54.08 | 54.78 | 54.78 | -0.78% | 101,125 |
| Jan 31, 2025 | 55.40 | 55.61 | 55.10 | 55.21 | 55.21 | -0.04% | 31,140 |
| Jan 30, 2025 | 55.10 | 55.54 | 55.06 | 55.23 | 55.23 | 0.97% | 20,183 |
| Jan 29, 2025 | 54.99 | 55.16 | 54.57 | 54.70 | 54.70 | -0.27% | 53,235 |
| Jan 28, 2025 | 54.98 | 55.00 | 54.61 | 54.85 | 54.85 | -0.54% | 25,561 |
| Jan 27, 2025 | 54.16 | 55.15 | 54.16 | 55.15 | 55.15 | 1.57% | 42,307 |
| Jan 24, 2025 | 54.58 | 54.65 | 54.24 | 54.30 | 54.30 | -0.61% | 23,244 |
| Jan 23, 2025 | 54.56 | 54.74 | 54.38 | 54.63 | 54.63 | 0.31% | 44,663 |
| Jan 22, 2025 | 55.09 | 55.09 | 54.46 | 54.46 | 54.46 | -1.43% | 59,550 |
| Jan 21, 2025 | 54.89 | 55.32 | 54.79 | 55.25 | 55.25 | 1.39% | 39,408 |
| Jan 17, 2025 | 54.42 | 54.78 | 54.42 | 54.49 | 54.49 | 0.47% | 33,300 |
| Jan 16, 2025 | 53.67 | 54.30 | 53.67 | 54.24 | 54.24 | 0.87% | 26,424 |
| Jan 15, 2025 | 53.88 | 53.98 | 53.57 | 53.77 | 53.77 | 1.68% | 30,966 |
| Jan 14, 2025 | 52.48 | 52.88 | 52.45 | 52.88 | 52.88 | 1.01% | 17,572 |
| Jan 13, 2025 | 51.89 | 52.39 | 51.78 | 52.35 | 52.35 | 0.36% | 27,929 |
| Jan 10, 2025 | 52.70 | 52.70 | 52.14 | 52.16 | 52.16 | -1.90% | 48,268 |
| Jan 8, 2025 | 52.96 | 53.18 | 52.63 | 53.17 | 53.17 | -0.71% | 40,398 |
| Jan 7, 2025 | 53.94 | 53.99 | 53.39 | 53.55 | 53.55 | -0.32% | 30,348 |
| Jan 6, 2025 | 53.83 | 54.02 | 53.60 | 53.72 | 53.72 | -0.11% | 51,090 |
| Jan 3, 2025 | 53.97 | 53.99 | 53.77 | 53.78 | 53.78 | -0.06% | 36,491 |
| Jan 2, 2025 | 54.41 | 54.48 | 53.77 | 53.81 | 53.81 | -0.72% | 35,114 |
| Dec 31, 2024 | 54.42 | 54.61 | 54.10 | 54.20 | 54.20 | -0.24% | 33,414 |
| Dec 30, 2024 | 54.32 | 54.50 | 53.86 | 54.33 | 54.33 | -0.59% | 44,089 |