Invesco S&P Global Water Index ETF (CGW) Historical Stock Data
51.08 ↑0.69 (1.36%)
As of Market Close on February 1st, 2023.
Historical Data
In the past 30 trading days, CGW is up 0.23% a day on average. There have been 18 days where Invesco S&P Global Water Index ETF closed green and 12 days where CGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 50.32 | 51.08 | ↑$0.76 (1.51%) | 50.14 | 51.35 | 296.71K |
| 2023-01-31 | 49.58 | 50.39 | ↑$0.81 (1.63%) | 49.57 | 50.41 | 211.64K |
| 2023-01-30 | 49.99 | 49.65 | ↓$0.34 (-0.68%) | 49.61 | 50.20 | 65.03K |
| 2023-01-27 | 49.87 | 50.17 | ↑$0.30 (0.60%) | 49.78 | 50.38 | 33.12K |
| 2023-01-26 | 50.14 | 50.00 | ↓$0.14 (-0.29%) | 49.57 | 50.14 | 35.78K |
| 2023-01-25 | 49.44 | 49.94 | ↑$0.50 (1.01%) | 49.27 | 49.96 | 43.87K |
| 2023-01-24 | 49.26 | 49.60 | ↑$0.34 (0.69%) | 49.13 | 49.71 | 72.06K |
| 2023-01-23 | 48.88 | 49.17 | ↑$0.29 (0.59%) | 48.75 | 49.35 | 42.51K |
| 2023-01-20 | 48.57 | 49.16 | ↑$0.59 (1.21%) | 48.51 | 49.16 | 105.30K |
| 2023-01-19 | 49.04 | 48.68 | ↓$0.36 (-0.73%) | 48.67 | 49.18 | 47.44K |
| 2023-01-18 | 50.06 | 49.14 | ↓$0.92 (-1.84%) | 49.11 | 50.06 | 63.55K |
| 2023-01-17 | 49.76 | 49.71 | ↓$0.05 (-0.10%) | 49.67 | 50.09 | 48.75K |
| 2023-01-13 | 49.45 | 49.94 | ↑$0.49 (0.99%) | 49.45 | 49.97 | 59.56K |
| 2023-01-12 | 49.64 | 49.79 | ↑$0.15 (0.30%) | 49.30 | 49.96 | 108.67K |
| 2023-01-11 | 49.03 | 49.56 | ↑$0.53 (1.08%) | 49.03 | 49.56 | 37.43K |
| 2023-01-10 | 48.25 | 48.83 | ↑$0.58 (1.20%) | 48.18 | 48.83 | 45.98K |
| 2023-01-09 | 48.48 | 48.31 | ↓$0.17 (-0.35%) | 48.29 | 48.88 | 50.76K |
| 2023-01-06 | 47.51 | 48.28 | ↑$0.77 (1.62%) | 47.49 | 48.39 | 36.87K |
| 2023-01-05 | 47.41 | 46.97 | ↓$0.44 (-0.94%) | 46.89 | 47.52 | 64.87K |
| 2023-01-04 | 47.50 | 47.80 | ↑$0.30 (0.63%) | 47.48 | 48.01 | 112.02K |
| 2023-01-03 | 47.18 | 46.82 | ↓$0.36 (-0.76%) | 46.55 | 47.47 | 57.43K |
| 2022-12-30 | 47.02 | 46.62 | ↓$0.40 (-0.85%) | 46.41 | 47.06 | 58.67K |
| 2022-12-29 | 46.93 | 47.34 | ↑$0.41 (0.87%) | 46.93 | 47.53 | 74.83K |
| 2022-12-28 | 47.17 | 46.55 | ↓$0.62 (-1.31%) | 46.52 | 47.38 | 83.97K |
| 2022-12-27 | 46.91 | 46.97 | ↑$0.06 (0.13%) | 46.70 | 47.10 | 53.47K |
| 2022-12-23 | 46.57 | 46.85 | ↑$0.28 (0.60%) | 46.46 | 46.86 | 61.42K |
| 2022-12-22 | 46.74 | 46.56 | ↓$0.18 (-0.39%) | 45.97 | 46.74 | 89.35K |
| 2022-12-21 | 46.72 | 47.07 | ↑$0.35 (0.75%) | 46.58 | 47.19 | 55.24K |
| 2022-12-20 | 46.37 | 46.52 | ↑$0.15 (0.32%) | 46.31 | 46.73 | 55.03K |
| 2022-12-19 | 46.80 | 46.48 | ↓$0.32 (-0.68%) | 46.34 | 47.05 | 116.61K |
Create an account or log in to view more rows.
$CGW shorting it
$CGW I warned everyone this company sucks
$CGW oh my!
$CGW oversold! Buy the dip
$CGW oversold
$CGW buy the dip…smfh
$CGW HODL!!!
$CGW I hate this company.
$CGW love cooking these little bears on here
$CGW wow
looking like it’s going to be a monster day!