Indicators

Global Water Invesco ETF (NQ: PIO )

41.88 -0.60 (-1.41%)

Official Closing Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	28.39	28.41	28.29	28.29	5,123	-0.24(-0.84%)
Nov 27, 2019	28.42	28.53	28.42	28.53	6,796	+0.13(+0.47%)
Nov 26, 2019	28.20	28.43	28.20	28.39	7,963	+0.17(+0.61%)
Nov 25, 2019	28.12	28.23	28.12	28.22	14,876	+0.28(+0.99%)
Nov 22, 2019	27.95	28.00	27.86	27.94	11,188	+0.06(+0.22%)
Nov 21, 2019	27.93	27.96	27.84	27.88	4,083	-0.16(-0.56%)
Nov 20, 2019	27.99	28.07	27.93	28.04	11,416	-0.00(-0.02%)
Nov 19, 2019	28.08	28.08	27.94	28.04	9,226	+0.05(+0.17%)
Nov 18, 2019	28.00	28.07	27.97	28.00	12,202	+0.02(+0.09%)
Nov 15, 2019	27.82	27.97	27.82	27.97	6,064	+0.25(+0.91%)
Nov 14, 2019	27.63	27.73	27.63	27.72	5,390	-0.01(-0.04%)
Nov 13, 2019	27.59	27.74	27.59	27.73	46,257	+0.05(+0.19%)
Nov 12, 2019	27.68	27.78	27.64	27.68	102,063	+0.08(+0.28%)
Nov 11, 2019	27.60	27.68	27.56	27.60	97,025	-0.03(-0.10%)
Nov 08, 2019	27.66	27.72	27.57	27.63	74,031	-0.04(-0.13%)
Nov 07, 2019	27.84	27.84	27.63	27.67	5,450	-0.09(-0.32%)
Nov 06, 2019	27.75	27.78	27.71	27.76	6,530	+0.01(+0.03%)
Nov 05, 2019	27.71	27.77	27.68	27.75	9,858	-0.08(-0.30%)
Nov 04, 2019	27.94	28.01	27.77	27.83	8,848	-0.02(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.