Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
16.14
-0.06 (-0.39%)
Apr 2, 2025, 10:39 AM EDT - Market open
GBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 16.13 | 16.30 | 16.13 | 16.20 | 16.20 | 0.19% | 24,676 |
| Mar 31, 2025 | 16.14 | 16.17 | 16.14 | 16.17 | 16.17 | 0.05% | 320 |
| Mar 28, 2025 | 16.25 | 16.25 | 16.17 | 16.17 | 16.17 | -0.54% | 1,190 |
| Mar 27, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.14% | 164 |
| Mar 26, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.51% | 22 |
| Mar 25, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.20% | 147 |
| Mar 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.16% | 56 |
| Mar 21, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.19 | -0.37% | 412 |
| Mar 20, 2025 | 16.39 | 16.41 | 16.37 | 16.37 | 16.25 | -0.20% | 412 |
| Mar 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.28 | 0.66% | 172 |
| Mar 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.18 | -0.54% | 42 |
| Mar 17, 2025 | 16.40 | 16.42 | 16.38 | 16.38 | 16.26 | 1.02% | 820 |
| Mar 14, 2025 | 16.15 | 16.22 | 16.15 | 16.22 | 16.10 | 1.39% | 142 |
| Mar 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.88 | -0.74% | 99 |
| Mar 12, 2025 | 16.09 | 16.11 | 16.09 | 16.11 | 16.00 | 0.54% | 331 |
| Mar 11, 2025 | 16.05 | 16.09 | 15.98 | 16.02 | 15.91 | -0.42% | 3,668 |
| Mar 10, 2025 | 16.21 | 16.24 | 16.02 | 16.09 | 15.98 | -1.46% | 30,364 |
| Mar 7, 2025 | 16.16 | 16.33 | 16.16 | 16.33 | 16.21 | 1.49% | 805 |
| Mar 6, 2025 | 16.18 | 16.18 | 16.09 | 16.09 | 15.98 | -1.42% | 2,526 |
| Mar 5, 2025 | 16.16 | 16.35 | 16.16 | 16.32 | 16.21 | 0.73% | 1,466 |
| Mar 4, 2025 | 16.05 | 16.20 | 16.05 | 16.20 | 16.09 | 0.36% | 1,635 |
| Mar 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.03 | -0.73% | 74 |
| Feb 28, 2025 | 16.22 | 16.27 | 16.22 | 16.26 | 16.15 | 0.05% | 8,072 |
| Feb 27, 2025 | 16.34 | 16.34 | 16.26 | 16.26 | 16.14 | -0.21% | 338 |
| Feb 26, 2025 | 16.32 | 16.32 | 16.29 | 16.29 | 16.17 | -0.32% | 555 |
| Feb 25, 2025 | 16.31 | 16.34 | 16.31 | 16.34 | 16.23 | 1.40% | 150 |
| Feb 24, 2025 | 16.14 | 16.14 | 16.12 | 16.12 | 16.00 | -0.02% | 263 |
| Feb 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.01 | -0.52% | 104 |
| Feb 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.09 | 0.43% | 213 |
| Feb 19, 2025 | 16.11 | 16.15 | 16.10 | 16.14 | 16.02 | -0.42% | 772 |
| Feb 18, 2025 | 16.17 | 16.22 | 16.16 | 16.20 | 16.09 | -0.42% | 2,419 |
| Feb 14, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.16 | 0.51% | 74 |
| Feb 13, 2025 | 16.05 | 16.19 | 16.05 | 16.19 | 16.07 | 0.68% | 1,110 |
| Feb 12, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 15.97 | -0.34% | 56 |
| Feb 11, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.02 | - | 55 |
| Feb 10, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.02 | -0.15% | 50 |
| Feb 7, 2025 | 16.22 | 16.22 | 16.16 | 16.16 | 16.05 | -0.61% | 404 |
| Feb 6, 2025 | 16.27 | 16.27 | 16.26 | 16.26 | 16.14 | 0.17% | 449 |
| Feb 5, 2025 | 16.18 | 16.23 | 16.18 | 16.23 | 16.12 | 0.69% | 445 |
| Feb 4, 2025 | 16.12 | 16.17 | 16.12 | 16.12 | 16.01 | 0.44% | 1,318 |
| Feb 3, 2025 | 16.00 | 16.11 | 16.00 | 16.05 | 15.93 | -0.75% | 1,721 |
| Jan 31, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.06 | -0.49% | 10 |
| Jan 30, 2025 | 16.27 | 16.27 | 16.25 | 16.25 | 16.13 | 1.56% | 334 |
| Jan 29, 2025 | 16.10 | 16.10 | 16.00 | 16.00 | 15.89 | -0.78% | 380 |
| Jan 28, 2025 | 16.19 | 16.19 | 16.12 | 16.13 | 16.01 | -0.19% | 605 |
| Jan 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.04 | 1.16% | 158 |
| Jan 24, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.86 | 0.69% | 114 |
| Jan 23, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.75 | 0.21% | 75 |
| Jan 22, 2025 | 15.89 | 15.89 | 15.83 | 15.83 | 15.71 | -0.88% | 569 |
| Jan 21, 2025 | 15.90 | 15.97 | 15.90 | 15.97 | 15.85 | 0.95% | 809 |