Invesco MSCI Green Building ETF (GBLD) Historical Stock Data
15.73 ↑0.09 (0.55%)
As of April 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GBLD is down -0.01% a day on average. There have been 18 days where Invesco MSCI Green Building ETF closed green and 12 days where GBLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 15.69 | 15.73 | ↑$0.04 (0.23%) | 15.69 | 15.73 | 649 |
| 2024-04-18 | 15.66 | 15.64 | ↓$0.02 (-0.13%) | 15.64 | 15.66 | 1.89K |
| 2024-04-17 | 15.73 | 15.71 | ↓$0.02 (-0.14%) | 15.65 | 15.73 | 234 |
| 2024-04-16 | 15.69 | 15.65 | ↓$0.04 (-0.25%) | 15.65 | 15.69 | 138 |
| 2024-04-15 | 15.94 | 15.80 | ↓$0.14 (-0.89%) | 15.80 | 15.94 | 795 |
| 2024-04-12 | 16.07 | 15.97 | ↓$0.10 (-0.60%) | 15.93 | 16.07 | 2.16K |
| 2024-04-11 | 16.26 | 16.26 | ↑$0.00 (0.00%) | 16.26 | 16.26 | 1 |
| 2024-04-10 | 16.17 | 16.18 | ↑$0.01 (0.08%) | 16.12 | 16.18 | 1.18K |
| 2024-04-09 | 16.59 | 16.66 | ↑$0.07 (0.44%) | 16.58 | 16.66 | 2.13K |
| 2024-04-08 | 16.43 | 16.53 | ↑$0.10 (0.61%) | 16.43 | 16.53 | 1.82K |
| 2024-04-05 | 16.17 | 16.29 | ↑$0.12 (0.73%) | 16.17 | 16.31 | 11.02K |
| 2024-04-04 | 16.44 | 16.24 | ↓$0.20 (-1.22%) | 16.24 | 16.44 | 517 |
| 2024-04-03 | 16.34 | 16.34 | ↑$0.00 (0.00%) | 16.34 | 16.34 | 11 |
| 2024-04-02 | 16.25 | 16.33 | ↑$0.08 (0.50%) | 16.25 | 16.33 | 452 |
| 2024-04-01 | 16.75 | 16.58 | ↓$0.17 (-1.01%) | 16.52 | 16.75 | 2.20K |
| 2024-03-28 | 16.79 | 16.75 | ↓$0.04 (-0.25%) | 16.75 | 16.79 | 1.02K |
| 2024-03-27 | 16.66 | 16.71 | ↑$0.05 (0.32%) | 16.66 | 16.71 | 301 |
| 2024-03-26 | 16.46 | 16.46 | ↑$0.00 (0.00%) | 16.46 | 16.46 | 201 |
| 2024-03-25 | 16.53 | 16.54 | ↑$0.01 (0.07%) | 16.53 | 16.57 | 1.99K |
| 2024-03-22 | 16.61 | 16.55 | ↓$0.07 (-0.41%) | 16.55 | 16.61 | 754 |
| 2024-03-21 | 16.61 | 16.65 | ↑$0.04 (0.23%) | 16.61 | 16.65 | 1.97K |
| 2024-03-20 | 16.28 | 16.49 | ↑$0.21 (1.27%) | 16.28 | 16.49 | 457 |
| 2024-03-19 | 16.25 | 16.26 | ↑$0.01 (0.08%) | 16.25 | 16.28 | 396 |
| 2024-03-18 | 16.06 | 16.11 | ↑$0.05 (0.29%) | 16.05 | 16.13 | 11.99K |
| 2024-03-15 | 16.31 | 16.29 | ↓$0.02 (-0.09%) | 16.29 | 16.36 | 12.49K |
| 2024-03-14 | 16.29 | 16.26 | ↓$0.03 (-0.17%) | 16.26 | 16.30 | 3.76K |
| 2024-03-13 | 16.39 | 16.39 | ↓$0.00 (-0.01%) | 16.39 | 16.48 | 2.33K |
| 2024-03-12 | 16.45 | 16.46 | ↑$0.01 (0.05%) | 16.43 | 16.46 | 4.92K |
| 2024-03-11 | 16.48 | 16.48 | ↑$0.00 (0.00%) | 16.48 | 16.48 | 71 |
| 2024-03-08 | 16.52 | 16.53 | ↑$0.01 (0.08%) | 16.52 | 16.54 | 1.08K |
Create an account or log in to view more rows.
$GBLD just added more
$GBLD has just been halted from trading.
$GBLD see you on the moon
$GBLD always with good potential for a long term Hodl
$GBLD used to this fuckery!! Not leaving no chance !
$GBLD go to the bathroom
come back to green! I like it!
$GBLD hot trash
$GBLD wtf?
$GBLD Monday I'm out Apes
going to enjoy these gains
$GBLD buy the dip were blasting off