Indicators

Global Water Invesco ETF (NQ: PIO )

42.48 +0.15 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.99	33.03	32.74	32.80	10,040	-0.07(-0.21%)
Nov 27, 2020	32.71	32.89	32.71	32.87	4,452	+0.15(+0.46%)
Nov 25, 2020	32.77	32.79	32.64	32.72	8,284	-0.13(-0.40%)
Nov 24, 2020	32.71	32.97	32.67	32.85	12,562	+0.19(+0.59%)
Nov 23, 2020	32.84	32.92	32.60	32.66	17,706	-0.12(-0.35%)
Nov 20, 2020	32.81	32.82	32.70	32.77	18,018	-0.00(-0.00%)
Nov 19, 2020	32.66	32.78	32.58	32.77	10,088	+0.10(+0.30%)
Nov 18, 2020	32.99	32.99	32.61	32.68	7,906	-0.28(-0.85%)
Nov 17, 2020	32.93	33.08	32.84	32.96	8,127	-0.02(-0.06%)
Nov 16, 2020	33.12	33.22	32.94	32.98	12,809	+0.22(+0.68%)
Nov 13, 2020	32.53	32.77	32.53	32.76	12,116	+0.31(+0.97%)
Nov 12, 2020	32.82	32.82	32.32	32.44	7,948	-0.41(-1.24%)
Nov 11, 2020	32.91	32.98	32.76	32.85	24,062	+0.21(+0.64%)
Nov 10, 2020	32.60	32.84	32.60	32.64	9,562	+0.03(+0.11%)
Nov 09, 2020	33.53	33.53	32.60	32.60	13,226	+0.23(+0.70%)
Nov 06, 2020	32.13	32.52	31.98	32.38	22,678	+0.17(+0.54%)
Nov 05, 2020	32.02	32.29	31.99	32.20	22,466	+0.85(+2.72%)
Nov 04, 2020	31.41	31.70	31.30	31.35	6,785	+0.01(+0.02%)
Nov 03, 2020	31.07	31.39	30.98	31.35	16,865	+0.73(+2.40%)

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.