Quantcast

Invesco S&P Global Water Index ETF Historical Stock Prices

(ETF)
CGW 
$32.57
*  
0.48
1.45%
Get CGW Alerts
*Delayed - data as of Jan. 22, 2019 12:47 ET  -  Find a broker to begin trading CGW now


Community Rating:
View:    CGW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:47 32.62 32.79 32.57 32.57 40,321
01/18/2019 32.94 33.09 32.8831 33.05 38,156
01/17/2019 32.21 32.6731 32.21 32.62 25,361
01/16/2019 32.16 32.3399 32.16 32.2727 18,038
01/15/2019 31.96 32.17 31.96 32.09 20,802
01/14/2019 31.97 32.0852 31.96 31.97 27,124
01/11/2019 32.07 32.17 32.0029 32.17 46,223
01/10/2019 31.9 32.25 31.9 32.25 78,103
01/09/2019 31.99 32.059 31.88 32.01 33,586
01/08/2019 31.74 31.83 31.621 31.83 28,731
01/07/2019 31.48 31.6262 31.44 31.48 28,380
01/04/2019 30.99 31.51 30.99 31.5 50,250
01/03/2019 30.95 30.96 30.6 30.67 42,387
01/02/2019 30.81 31 30.73 31 103,336
12/31/2018 31.18 31.18 30.92 31.14 73,449
12/28/2018 31 31.1369 30.82 30.955 267,482
12/27/2018 30.2 30.74 30.0923 30.74 69,488
12/26/2018 29.81 30.72 29.76 30.72 55,175
12/24/2018 30.46 30.5545 29.76 29.76 51,003
12/21/2018 31.69 32.04 31.28 31.3 74,517
12/20/2018 31.8 31.91 31.57 31.69 55,832
12/19/2018 32.03 32.3299 31.5337 31.71 43,816
12/18/2018 32.16 32.1852 31.805 31.9455 23,359
12/17/2018 32.46 32.5 31.88 31.98 27,709
12/14/2018 32.52 32.55 32.365 32.39 18,532
12/13/2018 32.83 32.97 32.77 32.82 50,086
12/12/2018 32.82 33.09 32.76 32.76 225,346
12/11/2018 32.64 32.68 32.25 32.3724 143,011
12/10/2018 32.45 32.49 32.0001 32.39 48,623
12/07/2018 32.76 32.93 32.4201 32.56 35,195
12/06/2018 32.52 32.89 32.26 32.89 48,185
12/04/2018 33.58 33.66 32.8 32.82 41,814
12/03/2018 33.86 33.86 33.5671 33.7136 23,112
11/30/2018 33.21 33.58 33.21 33.58 21,112
11/29/2018 33.37 33.53 33.24 33.36 23,796
11/28/2018 33.22 33.6399 33.065 33.62 22,566
11/27/2018 33.11 33.19 33.022 33.14 22,141
11/26/2018 33.12 33.26 33.0899 33.25 19,671
11/23/2018 32.86 33.0399 32.78 32.92 199,483
11/21/2018 32.9 33.0948 32.8406 32.89 32,933
11/20/2018 32.78 32.97 32.6994 32.72 26,377
11/19/2018 33.21 33.27 32.9 33 27,205
11/16/2018 32.97 33.2832 32.97 33.209 26,563
11/15/2018 32.54 32.9856 32.426 32.95 17,121
11/14/2018 33.11 33.19 32.74 32.81 11,855
11/13/2018 32.94 33.2149 32.85 32.9 35,993
11/12/2018 33.17 33.26 33 33 13,225
11/09/2018 33.42 33.47 33.19 33.39 82,335
11/08/2018 33.69 33.8244 33.4253 33.54 30,723
11/07/2018 33.4 33.74 33.37 33.74 25,448
11/06/2018 32.88 33.18 32.88 33.17 14,963
11/05/2018 32.77 33.02 32.77 32.95 21,175
11/02/2018 32.99 33.15 32.6395 32.8 20,607
11/01/2018 32.41 32.84 32.41 32.79 86,323
10/31/2018 32.43 32.48 32.23 32.241 27,292
10/30/2018 31.99 32.2164 31.9752 32.2 34,720
10/29/2018 32.37 32.4701 31.74 31.98 52,289
10/26/2018 32.13 32.3808 31.88 32.17 43,175
10/25/2018 32.22 32.5101 32.21 32.36 28,617
10/24/2018 32.49 32.6 32.05 32.05 59,509
10/23/2018 32.61 32.728 32.33 32.57 27,593
10/22/2018 33.21 33.21 32.99 33.03 26,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio