Indicators

Global Water Invesco ETF (NQ: PIO )

42.33 -0.57 (-1.33%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	26.51	26.68	26.51	26.66	16,027	+0.22(+0.83%)
Sep 27, 2019	26.62	26.62	26.44	26.44	2,404	-0.12(-0.47%)
Sep 26, 2019	26.61	26.61	26.51	26.57	2,258	+0.19(+0.72%)
Sep 25, 2019	26.35	26.38	26.28	26.38	7,024	-0.12(-0.47%)
Sep 24, 2019	26.65	26.72	26.47	26.50	12,445	-0.06(-0.23%)
Sep 23, 2019	26.50	26.59	26.49	26.56	3,409	-0.14(-0.52%)
Sep 20, 2019	26.79	26.82	26.66	26.70	3,670	-0.20(-0.74%)
Sep 19, 2019	26.88	26.99	26.88	26.90	5,519	+0.01(+0.04%)
Sep 18, 2019	26.88	26.89	26.80	26.89	5,861	+0.08(+0.28%)
Sep 17, 2019	26.63	26.84	26.63	26.82	5,907	+0.21(+0.79%)
Sep 16, 2019	26.78	26.78	26.60	26.61	12,954	-0.25(-0.92%)
Sep 13, 2019	26.86	26.92	26.85	26.85	2,726	-0.01(-0.05%)
Sep 12, 2019	26.79	26.96	26.79	26.87	4,992	+0.21(+0.79%)
Sep 11, 2019	26.49	26.70	26.49	26.65	38,681	+0.29(+1.11%)
Sep 10, 2019	26.35	26.36	26.20	26.36	7,837	-0.11(-0.42%)
Sep 09, 2019	26.83	26.83	26.47	26.47	6,245	-0.36(-1.32%)
Sep 06, 2019	26.76	26.85	26.76	26.83	7,130	+0.11(+0.40%)
Sep 05, 2019	26.70	26.84	26.70	26.72	38,053	+0.22(+0.83%)
Sep 04, 2019	26.44	26.51	26.43	26.50	12,938	+0.33(+1.28%)

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.