Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
16.03
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

GBLD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202516.4816.4816.4816.4816.480.82%65
Apr 23, 202516.3416.3416.3416.3416.34-0.27%126
Apr 22, 202516.3916.3916.3916.3916.391.52%10
Apr 21, 202516.1416.1416.1416.1416.14-0.51%46
Apr 17, 202516.2216.2216.2216.2216.221.23%213
Apr 16, 202516.0316.0316.0316.0316.030.19%9
Apr 15, 202515.9716.0015.9716.0016.000.46%2,305
Apr 14, 202515.9815.9815.9215.9215.921.25%350
Apr 11, 202515.6915.7315.6015.7315.732.81%1,828
Apr 10, 202515.3015.3015.3015.3015.30-2.27%190
Apr 9, 202515.5015.6515.5015.6515.655.35%289
Apr 8, 202514.8614.8614.8614.8614.86-1.41%212
Apr 7, 202515.0415.0715.0415.0715.07-2.55%870
Apr 4, 202515.4715.5415.4615.4615.46-3.50%331
Apr 3, 202516.0316.0316.0316.0316.03-1.18%69
Apr 2, 202516.1416.2516.1416.2216.220.08%7,418
Apr 1, 202516.1316.3016.1316.2016.200.19%24,676
Mar 31, 202516.1416.1716.1416.1716.170.05%320
Mar 28, 202516.2516.2516.1716.1716.17-0.54%1,190
Mar 27, 202516.2516.2516.2516.2516.250.14%164
Mar 26, 202516.2316.2316.2316.2316.23-0.51%22
Mar 25, 202516.3116.3116.3116.3116.310.20%147
Mar 24, 202516.2816.2816.2816.2816.28-0.16%56
Mar 21, 202516.3116.3116.3116.3116.19-0.37%412
Mar 20, 202516.3916.4116.3716.3716.25-0.20%412
Mar 19, 202516.4016.4016.4016.4016.280.66%172
Mar 18, 202516.2916.2916.2916.2916.18-0.54%42
Mar 17, 202516.4016.4216.3816.3816.261.02%820
Mar 14, 202516.1516.2216.1516.2216.101.39%142
Mar 13, 202515.9915.9915.9915.9915.88-0.74%99
Mar 12, 202516.0916.1116.0916.1116.000.54%331
Mar 11, 202516.0516.0915.9816.0215.91-0.42%3,668
Mar 10, 202516.2116.2416.0216.0915.98-1.46%30,364
Mar 7, 202516.1616.3316.1616.3316.211.49%805
Mar 6, 202516.1816.1816.0916.0915.98-1.42%2,526
Mar 5, 202516.1616.3516.1616.3216.210.73%1,466
Mar 4, 202516.0516.2016.0516.2016.090.36%1,635
Mar 3, 202516.1516.1516.1516.1516.03-0.73%74
Feb 28, 202516.2216.2716.2216.2616.150.05%8,072
Feb 27, 202516.3416.3416.2616.2616.14-0.21%338
Feb 26, 202516.3216.3216.2916.2916.17-0.32%555
Feb 25, 202516.3116.3416.3116.3416.231.40%150
Feb 24, 202516.1416.1416.1216.1216.00-0.02%263
Feb 21, 202516.1216.1216.1216.1216.01-0.52%104
Feb 20, 202516.2116.2116.2116.2116.090.43%213
Feb 19, 202516.1116.1516.1016.1416.02-0.42%772
Feb 18, 202516.1716.2216.1616.2016.09-0.42%2,419
Feb 14, 202516.2716.2716.2716.2716.160.51%74
Feb 13, 202516.0516.1916.0516.1916.070.68%1,110
Feb 12, 202516.0816.0816.0816.0815.97-0.34%56