Invesco S&P Global Water Index ETF (CGW) Historical Stock Data
59.41 ↑0.91 (1.56%)
As of July 26, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, CGW is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58.94 | 59.41 | ↑$0.47 (0.80%) | 58.91 | 59.64 | 22.45K |
| 2024-07-25 | 58.27 | 58.50 | ↑$0.23 (0.39%) | 58.27 | 59.09 | 23.97K |
| 2024-07-24 | 58.79 | 58.27 | ↓$0.52 (-0.88%) | 58.21 | 58.96 | 87.85K |
| 2024-07-23 | 58.67 | 58.88 | ↑$0.21 (0.36%) | 58.62 | 59.05 | 18.14K |
| 2024-07-22 | 58.44 | 58.93 | ↑$0.49 (0.84%) | 58.26 | 58.93 | 29.27K |
| 2024-07-19 | 58.41 | 58.06 | ↓$0.35 (-0.60%) | 57.94 | 58.41 | 19.77K |
| 2024-07-18 | 58.76 | 58.42 | ↓$0.34 (-0.58%) | 58.30 | 59.38 | 28.49K |
| 2024-07-17 | 58.87 | 58.80 | ↓$0.07 (-0.12%) | 58.80 | 59.35 | 29.36K |
| 2024-07-16 | 57.88 | 58.96 | ↑$1.08 (1.87%) | 57.88 | 58.99 | 37.54K |
| 2024-07-15 | 58.24 | 57.89 | ↓$0.35 (-0.60%) | 57.83 | 58.26 | 31.74K |
| 2024-07-12 | 58.04 | 58.29 | ↑$0.25 (0.43%) | 58.04 | 58.52 | 23.28K |
| 2024-07-11 | 57.42 | 57.96 | ↑$0.54 (0.94%) | 57.40 | 58.11 | 41.88K |
| 2024-07-10 | 56.16 | 56.64 | ↑$0.48 (0.85%) | 56.14 | 56.67 | 41.09K |
| 2024-07-09 | 56.08 | 55.85 | ↓$0.23 (-0.41%) | 55.81 | 56.08 | 25.58K |
| 2024-07-08 | 55.87 | 55.92 | ↑$0.05 (0.09%) | 55.87 | 56.16 | 33.03K |
| 2024-07-05 | 55.61 | 55.84 | ↑$0.23 (0.41%) | 55.24 | 55.84 | 35.08K |
| 2024-07-03 | 55.04 | 55.31 | ↑$0.27 (0.49%) | 55.02 | 55.44 | 24.09K |
| 2024-07-02 | 54.58 | 54.75 | ↑$0.17 (0.31%) | 54.53 | 54.79 | 28.98K |
| 2024-07-01 | 55.41 | 54.77 | ↓$0.64 (-1.16%) | 54.71 | 55.62 | 115.12K |
| 2024-06-28 | 55.66 | 55.29 | ↓$0.37 (-0.66%) | 55.11 | 55.79 | 21.33K |
| 2024-06-27 | 55.52 | 55.60 | ↑$0.08 (0.15%) | 55.42 | 55.75 | 15.93K |
| 2024-06-26 | 55.49 | 55.54 | ↑$0.05 (0.09%) | 55.22 | 55.58 | 20.77K |
| 2024-06-25 | 56.57 | 55.89 | ↓$0.68 (-1.20%) | 55.79 | 56.57 | 20.89K |
| 2024-06-24 | 56.37 | 56.71 | ↑$0.34 (0.60%) | 56.37 | 56.95 | 26.92K |
| 2024-06-21 | 56.28 | 56.05 | ↓$0.23 (-0.41%) | 55.92 | 56.28 | 21.33K |
| 2024-06-20 | 56.33 | 56.09 | ↓$0.24 (-0.43%) | 55.95 | 56.45 | 32.43K |
| 2024-06-18 | 56.11 | 56.47 | ↑$0.36 (0.64%) | 56.11 | 56.57 | 30.15K |
| 2024-06-17 | 55.77 | 56.14 | ↑$0.37 (0.66%) | 55.60 | 56.30 | 19.89K |
| 2024-06-14 | 56.23 | 56.14 | ↓$0.09 (-0.16%) | 55.65 | 56.28 | 43.77K |
| 2024-06-13 | 56.53 | 56.68 | ↑$0.15 (0.27%) | 56.17 | 56.70 | 19.64K |
Create an account or log in to view more rows.
$CGW Buy the dip
$CGW pump up the volume
$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