Invesco MSCI Green Building ETF (GBLD) Historical Stock Data

19.40 ↑0.32 (1.68%)

As of February 2, 2023, 3:06pm EST.

Historical Data

In the past 30 trading days, GBLD is down -0.03% a day on average. There have been 17 days where Invesco MSCI Green Building ETF closed green and 13 days where GBLD closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-01	19.18	19.07	↓$0.11 (-0.55%)	18.86	19.18	3.99K
2023-01-31	18.83	18.98	↑$0.15 (0.78%)	18.83	19.00	1.34K
2023-01-30	19.06	18.97	↓$0.09 (-0.47%)	18.97	19.06	391
2023-01-27	18.95	19.09	↑$0.15 (0.77%)	18.95	19.09	1.09K
2023-01-26	18.78	18.78	↑$0.00 (0.00%)	18.73	18.78	2K
2023-01-25	18.78	18.78	↑$0.00 (0.00%)	18.78	18.78	65
2023-01-24	18.76	18.76	↓$0.00 (0.00%)	18.76	18.79	513
2023-01-23	18.62	18.67	↑$0.05 (0.27%)	18.62	18.67	4.33K
2023-01-20	18.45	18.55	↑$0.10 (0.54%)	18.45	18.57	0.97K
2023-01-19	18.85	18.39	↓$0.46 (-2.43%)	18.33	18.85	231
2023-01-18	18.65	18.52	↓$0.13 (-0.71%)	18.51	18.65	1.28K
2023-01-17	18.54	18.54	↑$0.00 (0.00%)	18.54	18.54	81
2023-01-13	18.46	18.55	↑$0.09 (0.49%)	18.46	18.60	1.66K
2023-01-12	18.43	18.57	↑$0.14 (0.76%)	18.43	18.57	2.04K
2023-01-11	17.96	18.20	↑$0.24 (1.34%)	17.96	18.20	2.09K
2023-01-10	17.90	17.96	↑$0.07 (0.36%)	17.90	17.96	253
2023-01-09	18.02	17.97	↓$0.05 (-0.30%)	17.97	18.02	417
2023-01-06	17.81	17.96	↑$0.15 (0.84%)	17.81	17.97	1.91K
2023-01-05	17.84	17.78	↓$0.07 (-0.36%)	17.74	17.84	9.58K
2023-01-04	17.96	17.95	↓$0.01 (-0.06%)	17.95	18.00	0.99K
2023-01-03	17.95	17.85	↓$0.10 (-0.56%)	17.85	17.95	705
2022-12-30	17.77	17.77	↑$0.00 (0.02%)	17.73	17.78	8.15K
2022-12-29	17.77	17.75	↓$0.02 (-0.10%)	17.74	17.78	1.58K
2022-12-28	17.60	17.47	↓$0.13 (-0.75%)	17.47	17.60	2.34K
2022-12-27	17.62	17.66	↑$0.03 (0.19%)	17.62	17.66	1.15K
2022-12-23	17.59	17.59	↑$0.00 (0.00%)	17.59	17.59	44
2022-12-22	17.49	17.57	↑$0.08 (0.48%)	17.49	17.58	765
2022-12-21	17.58	17.58	↑$0.00 (0.03%)	17.57	17.61	1.83K
2022-12-20	17.34	17.30	↓$0.04 (-0.25%)	17.30	17.34	5.66K
2022-12-19	17.67	17.47	↓$0.20 (-1.15%)	17.43	17.67	1.42K