Mail

PIO - Invesco Global Water ETF

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	35.28	35.42	35.21	35.27	35.27	5,800
08 Jun 2023	35.29	35.42	35.28	35.36	35.36	5,300
07 Jun 2023	35.27	35.41	35.27	35.30	35.30	5,000
06 Jun 2023	35.20	35.43	35.11	35.33	35.33	3,900
05 Jun 2023	35.08	35.26	34.93	35.11	35.11	9,700
02 Jun 2023	34.73	35.10	34.73	35.10	35.10	4,800
01 Jun 2023	34.20	34.58	34.08	34.58	34.58	7,700
31 May 2023	34.25	34.25	33.78	34.15	34.15	13,700
30 May 2023	34.56	34.56	34.21	34.36	34.36	9,200
26 May 2023	34.21	34.50	34.17	34.41	34.41	7,200
25 May 2023	34.11	34.18	33.95	34.18	34.18	5,300
24 May 2023	34.28	34.28	34.01	34.03	34.03	7,600
23 May 2023	34.94	35.01	34.61	34.72	34.72	3,800
22 May 2023	35.11	35.40	35.04	35.26	35.26	81,600
19 May 2023	35.19	35.32	35.06	35.16	35.16	25,500
18 May 2023	34.88	35.07	34.79	35.05	35.05	6,600
17 May 2023	35.02	35.12	34.87	35.03	35.03	2,300
16 May 2023	35.32	35.32	34.96	34.96	34.96	7,300
15 May 2023	35.42	35.50	35.40	35.50	35.50	4,300
12 May 2023	35.35	35.45	35.12	35.20	35.20	5,800
11 May 2023	35.34	35.34	35.03	35.29	35.29	9,200
10 May 2023	35.50	35.50	35.17	35.39	35.39	5,700
09 May 2023	35.27	35.49	35.27	35.35	35.35	7,400
08 May 2023	35.57	35.60	35.38	35.44	35.44	12,100
05 May 2023	35.38	35.64	35.38	35.64	35.64	1,700
04 May 2023	35.12	35.31	35.10	35.22	35.22	3,800
03 May 2023	35.13	35.49	35.05	35.21	35.21	16,400
02 May 2023	34.89	34.97	34.61	34.97	34.97	7,200
01 May 2023	35.07	35.35	35.05	35.21	35.21	6,400
28 Apr 2023	34.80	35.24	34.80	35.15	35.15	10,100
27 Apr 2023	34.36	34.84	34.36	34.80	34.80	7,600
26 Apr 2023	34.36	34.52	34.24	34.24	34.24	4,200
25 Apr 2023	34.87	34.92	34.50	34.56	34.56	10,400
24 Apr 2023	35.10	35.35	35.08	35.33	35.33	16,900
21 Apr 2023	34.86	35.14	34.86	35.14	35.14	4,700
20 Apr 2023	34.56	34.88	34.50	34.71	34.71	4,100
19 Apr 2023	34.67	34.77	34.66	34.74	34.74	3,000
18 Apr 2023	35.01	35.10	34.77	34.95	34.95	4,400
17 Apr 2023	34.79	35.01	34.59	34.83	34.83	13,000
14 Apr 2023	34.96	35.19	34.75	34.76	34.76	3,400
13 Apr 2023	34.90	35.12	34.77	35.01	35.01	6,300
12 Apr 2023	34.92	34.97	34.61	34.75	34.75	3,100
11 Apr 2023	34.57	34.75	34.50	34.75	34.75	11,300
10 Apr 2023	34.11	34.47	34.11	34.47	34.47	4,000
06 Apr 2023	34.30	34.38	34.11	34.38	34.38	10,400
05 Apr 2023	34.44	34.50	34.21	34.36	34.36	13,400
04 Apr 2023	34.90	34.97	34.59	34.61	34.61	3,800
03 Apr 2023	34.88	35.12	34.72	34.97	34.97	23,100
31 Mar 2023	34.79	35.00	34.79	34.98	34.98	7,200
30 Mar 2023	34.64	34.95	34.52	34.68	34.68	4,100
29 Mar 2023	34.26	34.38	34.11	34.38	34.38	1,800
28 Mar 2023	33.82	34.12	33.82	33.98	33.98	7,900
27 Mar 2023	33.77	34.09	33.71	33.82	33.82	7,800
24 Mar 2023	33.18	33.64	33.14	33.59	33.59	5,100
23 Mar 2023	33.74	33.94	33.38	33.50	33.50	3,500
22 Mar 2023	33.84	34.15	33.50	33.50	33.50	5,500
21 Mar 2023	34.05	34.11	33.66	33.91	33.91	4,000
20 Mar 2023	33.44	33.83	33.44	33.69	33.69	3,700
20 Mar 2023	0.018 Dividend
17 Mar 2023	33.56	33.56	33.17	33.24	33.22	10,200
16 Mar 2023	33.09	33.84	33.09	33.82	33.80	5,100
15 Mar 2023	33.31	33.43	32.91	33.27	33.25	8,100
14 Mar 2023	33.89	34.11	33.61	33.91	33.89	6,300
13 Mar 2023	33.18	33.71	33.18	33.46	33.44	8,100
10 Mar 2023	33.84	33.85	33.34	33.34	33.32	6,000
09 Mar 2023	34.27	34.34	33.83	33.83	33.81	5,300
08 Mar 2023	34.12	34.43	34.12	34.43	34.41	10,100
07 Mar 2023	34.59	34.59	33.87	33.98	33.96	38,700
06 Mar 2023	34.87	35.06	34.63	34.66	34.64	14,000
03 Mar 2023	34.76	34.99	34.64	34.90	34.88	5,100
02 Mar 2023	34.19	34.65	34.19	34.65	34.63	10,600
01 Mar 2023	34.46	34.52	34.24	34.47	34.45	6,000
28 Feb 2023	34.53	34.82	34.42	34.42	34.40	6,300
27 Feb 2023	34.84	35.06	34.69	34.71	34.69	10,500
24 Feb 2023	34.51	34.63	34.30	34.62	34.60	5,700
23 Feb 2023	34.81	34.92	34.61	34.83	34.81	3,900
22 Feb 2023	34.95	34.97	34.67	34.88	34.86	25,600
21 Feb 2023	35.28	35.28	34.92	34.93	34.91	16,400
17 Feb 2023	35.29	35.68	35.14	35.68	35.66	29,400
16 Feb 2023	35.31	35.63	35.05	35.27	35.25	7,700
15 Feb 2023	35.39	35.65	35.29	35.62	35.60	6,200
14 Feb 2023	35.60	35.85	35.34	35.85	35.83	7,200
13 Feb 2023	35.32	35.79	35.22	35.61	35.59	95,100
10 Feb 2023	35.23	35.42	35.08	35.40	35.38	13,200
09 Feb 2023	35.87	35.92	35.19	35.21	35.19	12,800
08 Feb 2023	35.99	35.99	35.52	35.69	35.67	5,700
07 Feb 2023	35.74	36.03	35.34	36.03	36.01	9,200
06 Feb 2023	35.94	35.94	35.52	35.85	35.83	105,500
03 Feb 2023	36.31	36.36	36.01	36.09	36.07	4,100
02 Feb 2023	36.50	36.88	36.44	36.59	36.57	85,600
01 Feb 2023	35.48	36.00	35.27	35.95	35.93	10,700
31 Jan 2023	34.99	35.56	34.99	35.56	35.54	2,900
30 Jan 2023	35.30	35.30	34.92	34.92	34.90	5,200
27 Jan 2023	35.18	35.48	35.02	35.48	35.46	8,300
26 Jan 2023	35.35	35.39	35.04	35.34	35.32	12,300
25 Jan 2023	34.96	35.33	34.76	35.33	35.31	7,600
24 Jan 2023	34.87	35.29	34.35	35.04	35.02	14,800
23 Jan 2023	34.72	35.16	34.54	35.14	35.12	11,600
20 Jan 2023	34.53	34.91	31.83	34.81	34.79	14,600
19 Jan 2023	34.84	35.20	34.50	34.74	34.72	17,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...