Invesco S&P Global Water Index ETF (CGW) Historical Stock Data
56.86 ↑0.76 (1.35%)
As of May 3, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, CGW is down -0.01% a day on average. There have been 16 days where Invesco S&P Global Water Index ETF closed green and 14 days where CGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 56.77 | 56.86 | ↑$0.09 (0.16%) | 56.53 | 57.00 | 51.58K |
| 2024-05-02 | 55.51 | 56.10 | ↑$0.59 (1.06%) | 55.49 | 56.11 | 17.92K |
| 2024-05-01 | 55.13 | 55.16 | ↑$0.03 (0.05%) | 54.89 | 55.73 | 37.13K |
| 2024-04-30 | 55.04 | 54.80 | ↓$0.24 (-0.44%) | 54.80 | 55.47 | 32.04K |
| 2024-04-29 | 55.39 | 55.46 | ↑$0.07 (0.13%) | 55.32 | 55.57 | 20.80K |
| 2024-04-26 | 55.00 | 55.31 | ↑$0.31 (0.55%) | 55.00 | 55.41 | 23.43K |
| 2024-04-25 | 54.67 | 54.97 | ↑$0.30 (0.55%) | 54.25 | 55.07 | 33.38K |
| 2024-04-24 | 55.15 | 55.13 | ↓$0.02 (-0.04%) | 54.84 | 55.23 | 42.86K |
| 2024-04-23 | 54.60 | 55.36 | ↑$0.76 (1.39%) | 54.60 | 55.39 | 28.86K |
| 2024-04-22 | 54.43 | 54.54 | ↑$0.11 (0.20%) | 54.27 | 54.76 | 18.34K |
| 2024-04-19 | 54.05 | 54.08 | ↑$0.03 (0.06%) | 53.99 | 54.29 | 74.03K |
| 2024-04-18 | 53.66 | 54.00 | ↑$0.34 (0.62%) | 53.66 | 54.17 | 52.32K |
| 2024-04-17 | 53.78 | 53.34 | ↓$0.44 (-0.82%) | 53.06 | 53.78 | 30.18K |
| 2024-04-16 | 53.63 | 53.36 | ↓$0.27 (-0.50%) | 53.14 | 53.65 | 183.07K |
| 2024-04-15 | 54.37 | 53.68 | ↓$0.69 (-1.27%) | 53.55 | 54.38 | 39.01K |
| 2024-04-12 | 53.89 | 53.57 | ↓$0.32 (-0.59%) | 53.41 | 54.03 | 30.39K |
| 2024-04-11 | 54.26 | 54.11 | ↓$0.15 (-0.28%) | 53.89 | 54.27 | 25.23K |
| 2024-04-10 | 54.35 | 54.05 | ↓$0.30 (-0.55%) | 53.91 | 54.38 | 77.31K |
| 2024-04-09 | 55.22 | 55.20 | ↓$0.02 (-0.04%) | 54.92 | 55.26 | 24.89K |
| 2024-04-08 | 54.99 | 55.09 | ↑$0.10 (0.18%) | 54.96 | 55.17 | 22.20K |
| 2024-04-05 | 54.75 | 54.95 | ↑$0.20 (0.37%) | 54.65 | 55.06 | 33.60K |
| 2024-04-04 | 55.45 | 54.87 | ↓$0.58 (-1.04%) | 54.71 | 55.60 | 16.52K |
| 2024-04-03 | 54.67 | 54.98 | ↑$0.31 (0.57%) | 54.67 | 55.18 | 24.77K |
| 2024-04-02 | 55.09 | 54.77 | ↓$0.32 (-0.58%) | 54.64 | 55.09 | 21.15K |
| 2024-04-01 | 55.65 | 55.26 | ↓$0.39 (-0.70%) | 55.05 | 55.65 | 35.68K |
| 2024-03-29 | 55.48 | 55.53 | ↑$0.05 (0.09%) | 55.48 | 55.68 | 28.24K |
| 2024-03-28 | 55.48 | 55.53 | ↑$0.05 (0.09%) | 55.48 | 55.68 | 28.24K |
| 2024-03-27 | 55.01 | 55.61 | ↑$0.60 (1.09%) | 55.01 | 55.61 | 23.05K |
| 2024-03-26 | 55.02 | 54.86 | ↓$0.16 (-0.29%) | 54.86 | 55.09 | 30.16K |
| 2024-03-25 | 55.20 | 55.03 | ↓$0.17 (-0.31%) | 55.03 | 55.37 | 25.48K |
Create an account or log in to view more rows.
$CGW Don't like that...
$CGW now is the time to slap that ask!!!
$CGW News?
$CGW today feels different to the moon
$CGW is anyone really buying this shit
$CGW Buy now
$CGW what happened
$CGW the greatest stock of all time
will not bow to the shorts
oh yeah
$CGW breaking out of this wedge sooner than later
$CGW every dip gets bought up.