UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.78 (+1.00%) GOLD FUTURES
2,318.70 -5.50 (-0.24%) DOW
39,060.70 +176.44 (+0.45%) Bitcoin GBP
49,753.46 -767.11 (-1.52%)
Invesco MSCI Green Building ETF (GBLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 16.36 | 16.38 | 16.31 | 16.31 | 16.31 | 2,453 |
| 07 May 2024 | 16.60 | 16.60 | 16.49 | 16.49 | 16.49 | 400 |
| 06 May 2024 | 16.57 | 16.59 | 16.57 | 16.59 | 16.59 | 400 |
| 03 May 2024 | 16.49 | 16.58 | 16.49 | 16.55 | 16.55 | 700 |
| 02 May 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 100 |
| 01 May 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 300 |
| 30 Apr 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 100 |
| 29 Apr 2024 | 16.23 | 16.27 | 16.23 | 16.25 | 16.25 | 500 |
| 26 Apr 2024 | 16.12 | 16.12 | 16.05 | 16.06 | 16.06 | 3,100 |
| 25 Apr 2024 | 15.95 | 16.02 | 15.95 | 16.02 | 16.02 | 1,000 |
| 24 Apr 2024 | 16.05 | 16.09 | 16.01 | 16.09 | 16.09 | 600 |
| 23 Apr 2024 | 16.22 | 16.22 | 16.16 | 16.16 | 16.16 | 300 |
| 22 Apr 2024 | 15.77 | 15.97 | 15.77 | 15.97 | 15.97 | 1,000 |
| 19 Apr 2024 | 15.69 | 15.73 | 15.69 | 15.73 | 15.73 | 600 |
| 18 Apr 2024 | 15.66 | 15.66 | 15.64 | 15.64 | 15.64 | 1,900 |
| 17 Apr 2024 | 15.73 | 15.73 | 15.65 | 15.71 | 15.71 | 200 |
| 16 Apr 2024 | 15.69 | 15.69 | 15.65 | 15.65 | 15.65 | 100 |
| 15 Apr 2024 | 15.94 | 15.94 | 15.80 | 15.80 | 15.80 | 800 |
| 12 Apr 2024 | 16.07 | 16.07 | 15.93 | 15.97 | 15.97 | 2,200 |
| 11 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 100 |
| 10 Apr 2024 | 16.17 | 16.18 | 16.12 | 16.18 | 16.18 | 1,200 |
| 09 Apr 2024 | 16.59 | 16.66 | 16.58 | 16.66 | 16.66 | 2,100 |
| 08 Apr 2024 | 16.43 | 16.53 | 16.43 | 16.53 | 16.53 | 1,800 |
| 05 Apr 2024 | 16.17 | 16.31 | 16.17 | 16.29 | 16.29 | 11,000 |
| 04 Apr 2024 | 16.44 | 16.44 | 16.24 | 16.24 | 16.24 | 500 |
| 03 Apr 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 100 |
| 02 Apr 2024 | 16.25 | 16.33 | 16.25 | 16.33 | 16.33 | 500 |
| 01 Apr 2024 | 16.75 | 16.75 | 16.52 | 16.58 | 16.58 | 2,200 |
| 28 Mar 2024 | 16.79 | 16.79 | 16.75 | 16.75 | 16.75 | 1,000 |
| 27 Mar 2024 | 16.66 | 16.71 | 16.66 | 16.71 | 16.71 | 300 |
| 26 Mar 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 200 |
| 25 Mar 2024 | 16.53 | 16.57 | 16.53 | 16.54 | 16.54 | 2,000 |
| 22 Mar 2024 | 16.61 | 16.61 | 16.55 | 16.55 | 16.55 | 800 |
| 21 Mar 2024 | 16.61 | 16.65 | 16.61 | 16.65 | 16.65 | 2,000 |
| 20 Mar 2024 | 16.28 | 16.49 | 16.28 | 16.49 | 16.49 | 500 |
| 19 Mar 2024 | 16.25 | 16.28 | 16.25 | 16.26 | 16.26 | 400 |
| 18 Mar 2024 | 16.06 | 16.13 | 16.04 | 16.11 | 16.11 | 12,000 |
| 18 Mar 2024 | 0.215 Dividend | |||||
| 15 Mar 2024 | 16.31 | 16.36 | 16.29 | 16.29 | 16.08 | 12,500 |
| 14 Mar 2024 | 16.29 | 16.30 | 16.26 | 16.26 | 16.05 | 3,800 |
| 13 Mar 2024 | 16.39 | 16.48 | 16.39 | 16.39 | 16.17 | 2,300 |
| 12 Mar 2024 | 16.45 | 16.46 | 16.43 | 16.46 | 16.24 | 4,900 |
| 11 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.26 | 100 |
| 08 Mar 2024 | 16.51 | 16.54 | 16.51 | 16.53 | 16.31 | 1,100 |
| 07 Mar 2024 | 16.36 | 16.37 | 16.36 | 16.36 | 16.14 | 1,700 |
| 06 Mar 2024 | 16.28 | 16.28 | 16.23 | 16.27 | 16.06 | 14,900 |
| 05 Mar 2024 | 16.25 | 16.25 | 16.14 | 16.15 | 15.94 | 2,500 |
| 04 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.02 | 100 |
| 01 Mar 2024 | 16.17 | 16.23 | 16.17 | 16.23 | 16.01 | 800 |
| 29 Feb 2024 | 16.14 | 16.19 | 16.14 | 16.19 | 15.98 | 1,200 |
| 28 Feb 2024 | 16.06 | 16.06 | 16.04 | 16.04 | 15.83 | 1,000 |
| 27 Feb 2024 | 16.18 | 16.21 | 16.17 | 16.20 | 15.99 | 3,300 |
| 26 Feb 2024 | 16.14 | 16.17 | 16.09 | 16.11 | 15.90 | 3,900 |
| 23 Feb 2024 | 16.20 | 16.28 | 16.20 | 16.20 | 15.99 | 10,000 |
| 22 Feb 2024 | 16.21 | 16.25 | 16.20 | 16.21 | 16.00 | 4,400 |
| 21 Feb 2024 | 16.21 | 16.23 | 16.15 | 16.21 | 16.00 | 3,900 |
| 20 Feb 2024 | 16.28 | 16.28 | 16.11 | 16.14 | 15.93 | 5,800 |
| 16 Feb 2024 | 16.22 | 16.30 | 16.20 | 16.20 | 15.99 | 5,100 |
| 15 Feb 2024 | 16.10 | 16.28 | 16.10 | 16.25 | 16.04 | 5,300 |
| 14 Feb 2024 | 16.03 | 16.08 | 15.99 | 15.99 | 15.78 | 12,700 |
| 13 Feb 2024 | 15.92 | 16.00 | 15.66 | 15.86 | 15.65 | 192,100 |
| 12 Feb 2024 | 16.47 | 16.54 | 16.46 | 16.46 | 16.25 | 2,700 |
| 09 Feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.09 | 100 |
| 08 Feb 2024 | 16.30 | 16.31 | 16.29 | 16.31 | 16.09 | 13,700 |
| 07 Feb 2024 | 16.40 | 16.40 | 16.24 | 16.31 | 16.10 | 1,800 |
| 06 Feb 2024 | 16.26 | 16.32 | 16.26 | 16.32 | 16.11 | 18,500 |
| 05 Feb 2024 | 16.19 | 16.34 | 16.19 | 16.29 | 16.08 | 15,900 |
| 02 Feb 2024 | 16.39 | 16.47 | 16.39 | 16.46 | 16.24 | 1,900 |
| 01 Feb 2024 | 16.61 | 16.61 | 16.59 | 16.60 | 16.38 | 500 |
| 31 Jan 2024 | 16.84 | 16.97 | 16.67 | 16.71 | 16.49 | 4,700 |
| 30 Jan 2024 | 16.83 | 16.85 | 16.83 | 16.84 | 16.61 | 1,200 |
| 29 Jan 2024 | 16.80 | 16.99 | 16.80 | 16.96 | 16.73 | 3,500 |
| 26 Jan 2024 | 16.84 | 16.89 | 16.80 | 16.86 | 16.63 | 2,600 |
| 25 Jan 2024 | 16.67 | 16.83 | 16.67 | 16.81 | 16.58 | 18,800 |
| 24 Jan 2024 | 16.96 | 16.96 | 16.78 | 16.78 | 16.56 | 5,400 |
| 23 Jan 2024 | 16.87 | 16.87 | 16.67 | 16.77 | 16.55 | 4,800 |
| 22 Jan 2024 | 16.96 | 16.96 | 16.84 | 16.95 | 16.72 | 1,000 |
| 19 Jan 2024 | 16.66 | 16.78 | 16.64 | 16.78 | 16.56 | 3,600 |
| 18 Jan 2024 | 16.67 | 16.67 | 16.55 | 16.60 | 16.38 | 43,100 |
| 17 Jan 2024 | 16.56 | 16.67 | 16.56 | 16.67 | 16.45 | 3,700 |
| 16 Jan 2024 | 17.03 | 17.05 | 16.99 | 16.99 | 16.77 | 1,500 |
| 12 Jan 2024 | 17.31 | 17.31 | 17.29 | 17.29 | 17.07 | 500 |
| 11 Jan 2024 | 17.24 | 17.26 | 17.18 | 17.25 | 17.02 | 1,500 |
| 10 Jan 2024 | 17.38 | 17.38 | 17.32 | 17.34 | 17.11 | 7,200 |
| 09 Jan 2024 | 17.30 | 17.30 | 17.23 | 17.26 | 17.03 | 2,900 |
| 08 Jan 2024 | 17.26 | 17.44 | 17.26 | 17.40 | 17.17 | 3,000 |
| 05 Jan 2024 | 17.19 | 17.34 | 17.19 | 17.25 | 17.02 | 155,100 |
| 04 Jan 2024 | 17.03 | 17.13 | 17.03 | 17.07 | 16.85 | 2,200 |
| 03 Jan 2024 | 17.15 | 17.15 | 17.12 | 17.12 | 16.89 | 300 |
| 02 Jan 2024 | 17.36 | 17.37 | 17.36 | 17.37 | 17.14 | 400 |
| 29 Dec 2023 | 17.49 | 17.65 | 17.48 | 17.65 | 17.42 | 4,800 |
| 28 Dec 2023 | 17.55 | 17.55 | 17.51 | 17.51 | 17.28 | 300 |
| 27 Dec 2023 | 17.45 | 17.45 | 17.41 | 17.41 | 17.18 | 2,500 |
| 26 Dec 2023 | 17.59 | 17.59 | 17.33 | 17.40 | 17.17 | 5,700 |
| 22 Dec 2023 | 17.32 | 17.33 | 17.24 | 17.27 | 17.05 | 4,000 |
| 21 Dec 2023 | 17.22 | 17.26 | 17.16 | 17.26 | 17.03 | 500 |
| 20 Dec 2023 | 17.35 | 17.35 | 17.08 | 17.08 | 16.85 | 500 |
| 19 Dec 2023 | 17.25 | 17.25 | 17.22 | 17.22 | 16.99 | 1,900 |
| 18 Dec 2023 | 17.15 | 17.18 | 17.15 | 17.15 | 16.92 | 700 |
| 18 Dec 2023 | 0.604 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.