Skip to main content

Global Water Invesco ETF (NQ: PIO )

42.67 +0.15 (+0.35%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.93 22.00 21.79 21.83 17,761 +0.13(+0.61%)
Dec 28, 2018 21.78 21.88 21.69 21.70 16,809 +0.23(+1.06%)
Dec 27, 2018 21.29 21.47 21.18 21.47 73,457 -0.99(-4.42%)
Dec 26, 2018 21.07 22.46 20.93 22.46 64,648 +1.53(+7.32%)
Dec 24, 2018 21.19 21.29 20.93 20.93 20,827 -0.43(-2.00%)
Dec 21, 2018 21.65 21.77 21.33 21.36 21,457 -0.30(-1.39%)
Dec 20, 2018 21.79 21.86 21.60 21.66 29,723 -0.10(-0.46%)
Dec 19, 2018 21.97 22.13 21.65 21.76 47,087 -0.13(-0.60%)
Dec 18, 2018 21.92 22.03 21.77 21.89 16,947 +0.08(+0.37%)
Dec 17, 2018 22.07 22.12 21.76 21.81 8,952 -0.24(-1.07%)
Dec 14, 2018 22.24 22.24 22.02 22.05 14,127 -0.47(-2.09%)
Dec 13, 2018 22.49 22.58 22.38 22.52 117,747 +0.01(+0.05%)
Dec 12, 2018 22.50 22.63 22.50 22.51 4,544 +0.30(+1.35%)
Dec 11, 2018 22.33 22.34 22.09 22.21 15,819 +0.08(+0.38%)
Dec 10, 2018 22.21 22.21 21.88 22.12 7,192 -0.15(-0.68%)
Dec 07, 2018 22.56 22.56 22.22 22.27 7,541 -0.20(-0.88%)
Dec 06, 2018 22.38 22.47 22.10 22.47 7,352 -0.24(-1.08%)
Dec 04, 2018 23.22 23.22 22.70 22.72 11,578 -0.68(-2.90%)
Dec 03, 2018 23.53 23.53 23.28 23.39 9,608 +0.15(+0.65%)
Nov 30, 2018 23.08 23.29 23.08 23.24 6,161 +0.04(+0.16%)
Nov 29, 2018 23.14 23.28 23.14 23.21 6,510 -0.03(-0.13%)
Nov 28, 2018 22.91 23.25 22.89 23.24 5,445 +0.41(+1.78%)
Nov 27, 2018 22.83 22.83 22.75 22.83 7,605 -0.03(-0.12%)
Nov 26, 2018 22.83 22.93 22.79 22.86 9,056 +0.19(+0.83%)
Nov 23, 2018 22.69 22.74 22.67 22.67 1,699 -0.06(-0.25%)
Nov 21, 2018 22.73 22.73 22.73 0 +0.12(+0.55%)
Nov 20, 2018 22.69 22.74 22.53 22.60 17,872 -0.16(-0.71%)
Nov 19, 2018 23.00 23.00 22.74 22.76 1,508 -0.23(-0.98%)
Nov 16, 2018 22.78 22.99 22.78 22.99 2,230 +0.14(+0.61%)
Nov 15, 2018 22.60 22.91 22.53 22.85 5,159 -0.05(-0.20%)
Nov 14, 2018 23.03 23.03 22.77 22.89 3,834 +0.07(+0.31%)
Nov 13, 2018 22.83 23.06 22.80 22.82 5,851 -0.02(-0.11%)
Nov 12, 2018 23.01 23.03 22.85 22.85 7,287 -0.22(-0.94%)
Nov 09, 2018 23.22 23.22 23.05 23.06 3,399 -0.10(-0.45%)
Nov 08, 2018 23.36 23.38 23.17 23.17 20,743 -0.18(-0.76%)
Nov 07, 2018 23.12 23.35 23.06 23.35 4,697 +0.40(+1.74%)
Nov 06, 2018 22.97 22.97 22.93 22.95 965 +0.18(+0.77%)
Nov 05, 2018 22.75 22.91 22.75 22.77 5,090 -0.05(-0.21%)
Nov 02, 2018 22.82 22.98 22.61 22.82 8,073 +0.12(+0.54%)
Nov 01, 2018 22.43 22.71 22.43 22.70 9,499 +0.38(+1.71%)
Oct 31, 2018 22.25 22.38 22.25 22.31 6,378 +0.30(+1.34%)
Oct 30, 2018 21.67 22.08 21.67 22.02 7,773 +0.24(+1.08%)
Oct 29, 2018 22.14 22.23 21.63 21.78 22,035 -0.22(-0.98%)
Oct 26, 2018 21.89 22.14 21.72 22.00 13,171 -0.07(-0.33%)
Oct 25, 2018 22.00 22.15 21.96 22.07 9,196 +0.21(+0.97%)
Oct 24, 2018 22.11 22.22 21.86 21.86 5,695 -0.34(-1.51%)
Oct 23, 2018 22.09 22.29 21.93 22.20 14,511 -0.21(-0.93%)
Oct 22, 2018 22.41 22.41 22.36 22.41 3,931 -0.17(-0.75%)
Oct 19, 2018 22.66 22.68 22.47 22.57 9,560 +0.01(+0.04%)
Oct 18, 2018 22.81 22.81 22.43 22.57 18,213 -0.32(-1.38%)
Oct 17, 2018 22.91 23.00 22.77 22.88 6,543 -0.15(-0.63%)
Oct 16, 2018 22.82 23.03 22.75 23.03 10,333 +0.46(+2.04%)
Oct 15, 2018 22.52 22.65 22.48 22.57 8,384 -0.12(-0.54%)
Oct 12, 2018 22.71 22.71 22.46 22.69 19,651 +0.11(+0.50%)
Oct 11, 2018 22.91 22.91 22.49 22.58 20,764 -0.42(-1.84%)
Oct 10, 2018 23.47 23.47 22.98 23.00 8,547 -0.58(-2.45%)
Oct 09, 2018 23.56 23.59 23.48 23.57 7,044 -0.09(-0.39%)
Oct 08, 2018 23.73 23.73 23.57 23.67 3,517 -0.13(-0.55%)
Oct 05, 2018 23.86 23.87 23.72 23.80 15,402 -0.02(-0.08%)
Oct 04, 2018 23.90 23.90 23.75 23.82 4,497 -0.20(-0.82%)
Oct 03, 2018 24.15 24.17 24.01 24.02 57,912 -0.12(-0.50%)
Oct 02, 2018 24.18 24.18 24.10 24.14 11,268 -0.11(-0.47%)
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.