Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
16.80
-0.07 (-0.39%)
May 20, 2025, 4:00 PM - Market closed
GBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.36% | 21 |
| May 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.36% | 137 |
| May 16, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.76% | 42 |
| May 15, 2025 | 16.61 | 16.68 | 16.61 | 16.68 | 16.68 | 1.29% | 867 |
| May 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.65% | 25 |
| May 13, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.59% | 11 |
| May 12, 2025 | 16.65 | 16.67 | 16.65 | 16.67 | 16.67 | 0.26% | 1,248 |
| May 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.60% | 80 |
| May 8, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.98% | 69 |
| May 7, 2025 | 16.68 | 16.69 | 16.68 | 16.69 | 16.69 | -0.60% | 760 |
| May 6, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.17% | 176 |
| May 5, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.23% | 79 |
| May 2, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.42% | 89 |
| May 1, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.04% | 71 |
| Apr 30, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.35% | 31 |
| Apr 29, 2025 | 17.55 | 17.55 | 16.43 | 16.43 | 16.43 | -0.96% | 185 |
| Apr 28, 2025 | 15.01 | 16.59 | 15.01 | 16.59 | 16.59 | 1.12% | 611 |
| Apr 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.43% | 193 |
| Apr 24, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.82% | 65 |
| Apr 23, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.27% | 126 |
| Apr 22, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.52% | 10 |
| Apr 21, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.51% | 46 |
| Apr 17, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.23% | 213 |
| Apr 16, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% | 9 |
| Apr 15, 2025 | 15.97 | 16.00 | 15.97 | 16.00 | 16.00 | 0.46% | 2,305 |
| Apr 14, 2025 | 15.98 | 15.98 | 15.92 | 15.92 | 15.92 | 1.25% | 350 |
| Apr 11, 2025 | 15.69 | 15.73 | 15.60 | 15.73 | 15.73 | 2.81% | 1,828 |
| Apr 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.27% | 190 |
| Apr 9, 2025 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 5.35% | 289 |
| Apr 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.41% | 212 |
| Apr 7, 2025 | 15.04 | 15.07 | 15.04 | 15.07 | 15.07 | -2.55% | 870 |
| Apr 4, 2025 | 15.47 | 15.54 | 15.46 | 15.46 | 15.46 | -3.50% | 331 |
| Apr 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.18% | 69 |
| Apr 2, 2025 | 16.14 | 16.25 | 16.14 | 16.22 | 16.22 | 0.08% | 7,418 |
| 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 |