Invesco S&P Global Water Index ETF (CGW) Historical Stock Data
54.08 ↑0.09 (0.16%)
As of April 19, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, CGW is down -0.10% a day on average. There have been 14 days where Invesco S&P Global Water Index ETF closed green and 16 days where CGW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 55.63 | 55.37 | ↓$0.26 (-0.48%) | 55.32 | 55.76 | 16.19K |
| 2024-03-21 | 55.50 | 55.62 | ↑$0.12 (0.22%) | 55.50 | 55.97 | 36.74K |
| 2024-03-20 | 54.86 | 55.45 | ↑$0.59 (1.08%) | 54.82 | 55.51 | 44.90K |
| 2024-03-19 | 54.24 | 54.76 | ↑$0.52 (0.96%) | 54.24 | 54.79 | 24.99K |
| 2024-03-18 | 54.45 | 54.08 | ↓$0.37 (-0.68%) | 54.08 | 54.46 | 29.41K |
| 2024-03-15 | 54.30 | 54.40 | ↑$0.10 (0.18%) | 54.30 | 54.51 | 29.84K |
| 2024-03-14 | 54.70 | 54.37 | ↓$0.33 (-0.60%) | 54.07 | 54.70 | 28.33K |
| 2024-03-13 | 54.44 | 54.60 | ↑$0.16 (0.29%) | 54.44 | 54.85 | 43.17K |
| 2024-03-12 | 54.35 | 54.35 | ↑$0.00 (0.00%) | 54.09 | 54.45 | 56.15K |
| 2024-03-11 | 54.39 | 54.31 | ↓$0.08 (-0.15%) | 54.12 | 54.40 | 22.16K |
Create an account or log in to view more rows.
$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.
$CGW ready to explode