Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
18.28
+0.07 (0.38%)
At close: Sep 4, 2025, 4:00 PM
18.28
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT
GBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | - | 0.38% | 1,181 |
| Sep 3, 2025 | 18.15 | 18.21 | 18.15 | 18.21 | 18.21 | 0.16% | 587 |
| Sep 2, 2025 | 18.17 | 18.20 | 18.10 | 18.18 | 18.18 | -0.75% | 6,274 |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.05% | 36 |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.01% | 3 |
| Aug 27, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.43% | 163 |
| Aug 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.36% | 266 |
| Aug 25, 2025 | 18.44 | 18.44 | 18.26 | 18.30 | 18.30 | -0.99% | 2,928 |
| Aug 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 2.34% | 3,208 |
| Aug 21, 2025 | 18.11 | 18.11 | 18.06 | 18.06 | 18.06 | -0.66% | 238 |
| Aug 20, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.18 | 0.35% | 1,689 |
| Aug 19, 2025 | 18.20 | 18.20 | 18.11 | 18.11 | 18.11 | 0.41% | 1,328 |
| Aug 18, 2025 | 17.98 | 18.04 | 17.98 | 18.04 | 18.04 | 0.21% | 729 |
| Aug 15, 2025 | 17.97 | 18.00 | 17.97 | 18.00 | 18.00 | 0.17% | 306 |
| Aug 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.76% | 60 |
| Aug 13, 2025 | 18.13 | 18.13 | 18.09 | 18.11 | 18.11 | 0.85% | 5,099 |
| Aug 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.89% | 143 |
| Aug 11, 2025 | 17.78 | 17.82 | 17.78 | 17.80 | 17.80 | -0.29% | 1,008 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.20% | 41 |
| Aug 7, 2025 | 17.88 | 17.89 | 17.84 | 17.89 | 17.89 | 0.14% | 1,316 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.72% | 62 |
| Aug 5, 2025 | 17.77 | 17.77 | 17.74 | 17.74 | 17.74 | 0.14% | 110 |
| Aug 4, 2025 | 17.72 | 17.74 | 17.68 | 17.71 | 17.71 | 1.48% | 3,435 |
| Aug 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.55% | 56 |
| Jul 31, 2025 | 17.42 | 17.42 | 17.32 | 17.36 | 17.36 | -0.78% | 474 |
| Jul 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.77% | 14 |
| Jul 29, 2025 | 17.64 | 17.64 | 17.54 | 17.63 | 17.63 | 0.34% | 677 |
| Jul 28, 2025 | 17.62 | 17.66 | 17.57 | 17.57 | 17.57 | -0.87% | 1,851 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.68 | 17.72 | 17.72 | 0.08% | 208 |
| Jul 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.17% | 136 |
| Jul 23, 2025 | 17.93 | 17.93 | 17.92 | 17.92 | 17.92 | 0.60% | 1,258 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.16% | 70 |
| Jul 21, 2025 | 17.62 | 17.62 | 17.61 | 17.61 | 17.61 | 1.33% | 1,253 |
| Jul 18, 2025 | 17.41 | 17.48 | 17.38 | 17.38 | 17.38 | -0.39% | 9,821 |
| Jul 17, 2025 | 17.44 | 17.45 | 17.44 | 17.45 | 17.45 | -0.14% | 6,470 |
| Jul 16, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.54% | 91 |
| Jul 15, 2025 | 17.47 | 17.47 | 17.38 | 17.38 | 17.38 | -1.00% | 587 |
| Jul 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.42% | 5 |
| Jul 11, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.40% | 7 |
| Jul 10, 2025 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 0.37% | 575 |
| Jul 9, 2025 | 17.26 | 17.49 | 17.26 | 17.49 | 17.49 | 0.35% | 12,451 |
| Jul 8, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.04% | 106 |
| Jul 7, 2025 | 17.53 | 17.53 | 17.43 | 17.43 | 17.43 | -1.07% | 2,640 |
| Jul 3, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% | 11 |
| Jul 2, 2025 | 17.63 | 17.64 | 17.63 | 17.64 | 17.64 | 0.10% | 3,040 |
| Jul 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% | 140 |
| Jun 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.73% | 301 |
| Jun 27, 2025 | 17.46 | 17.46 | 17.42 | 17.42 | 17.42 | 0.10% | 163 |
| Jun 26, 2025 | 17.46 | 17.46 | 17.38 | 17.41 | 17.41 | 1.03% | 1,116 |
| Jun 25, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.89% | 85 |