8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

41.66

+0.78

(+1.91%)

At close: 04:00PM EDT

40.51

-1.17

(-2.81%)

After hours:

04:04PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	41.60	41.77	41.60	41.66	41.66	3,100
25 Jul 2024	40.99	41.48	40.88	40.88	40.88	4,800
24 Jul 2024	41.67	41.78	40.90	40.90	40.90	8,500
23 Jul 2024	41.66	41.99	41.66	41.79	41.79	5,400
22 Jul 2024	41.50	41.69	41.40	41.68	41.68	4,400
19 Jul 2024	41.40	41.47	41.14	41.15	41.15	5,900
18 Jul 2024	41.99	41.99	41.46	41.69	41.69	1,800
17 Jul 2024	41.90	42.12	41.72	41.72	41.72	7,300
16 Jul 2024	41.44	42.23	41.44	42.16	42.16	4,500
15 Jul 2024	41.71	41.83	41.39	41.42	41.42	7,400
12 Jul 2024	41.69	42.07	41.69	41.76	41.76	4,100
11 Jul 2024	40.91	41.68	40.91	41.38	41.38	4,700
10 Jul 2024	40.61	40.90	40.50	40.78	40.78	3,300
09 Jul 2024	40.54	40.63	40.37	40.63	40.63	3,800
08 Jul 2024	40.49	40.59	40.35	40.35	40.35	2,600
05 Jul 2024	40.34	40.43	40.17	40.37	40.37	5,600
03 Jul 2024	40.00	40.53	40.00	40.43	40.43	4,100
02 Jul 2024	39.82	39.97	39.82	39.87	39.87	3,500
01 Jul 2024	40.29	40.40	39.82	40.07	40.07	25,400
28 Jun 2024	40.38	40.60	40.26	40.41	40.41	6,600
27 Jun 2024	40.27	40.46	40.16	40.17	40.17	24,400
26 Jun 2024	40.28	40.33	40.24	40.25	40.25	3,500
25 Jun 2024	40.70	40.70	40.39	40.69	40.69	6,000
24 Jun 2024	40.84	41.20	40.84	41.19	41.19	4,400
24 Jun 2024	0.22 Dividend
21 Jun 2024	40.86	40.86	40.80	40.84	40.62	5,400
20 Jun 2024	41.13	41.13	40.82	40.86	40.64	6,200
18 Jun 2024	41.17	41.53	41.17	41.32	41.10	2,800
17 Jun 2024	40.84	41.13	40.74	41.13	40.91	8,000
14 Jun 2024	40.98	41.12	40.73	40.94	40.72	8,600
13 Jun 2024	41.59	41.61	41.31	41.44	41.22	3,600
12 Jun 2024	41.81	41.92	41.67	41.67	41.45	3,100
11 Jun 2024	41.13	41.20	41.00	41.09	40.87	2,200
10 Jun 2024	41.12	41.51	41.03	41.51	41.29	3,900
07 Jun 2024	41.29	41.43	41.12	41.12	40.90	5,700
06 Jun 2024	41.85	41.85	41.57	41.58	41.36	5,900
05 Jun 2024	41.54	41.88	41.50	41.79	41.56	5,500
04 Jun 2024	41.48	41.62	41.39	41.48	41.26	9,700
03 Jun 2024	41.65	41.72	41.27	41.46	41.24	10,700
31 May 2024	41.43	41.72	41.28	41.72	41.50	4,400
30 May 2024	41.20	41.20	41.14	41.14	40.92	3,000
29 May 2024	41.87	41.87	41.03	41.17	40.95	32,900
28 May 2024	42.42	42.42	41.87	41.88	41.65	7,800
24 May 2024	42.38	42.55	42.38	42.48	42.25	7,800
23 May 2024	42.90	42.90	42.30	42.33	42.10	4,700
22 May 2024	42.95	43.18	42.74	42.90	42.67	6,200
21 May 2024	43.25	43.31	43.15	43.31	43.08	5,700
20 May 2024	43.23	43.45	43.23	43.34	43.11	5,500
17 May 2024	43.14	43.30	43.00	43.15	42.92	11,600
16 May 2024	43.32	43.52	43.23	43.27	43.04	4,800
15 May 2024	43.26	43.54	43.03	43.54	43.31	18,400
14 May 2024	42.80	42.97	42.70	42.92	42.69	7,900
13 May 2024	42.99	43.04	42.79	42.88	42.65	6,600
10 May 2024	42.76	42.77	42.60	42.67	42.44	17,000
09 May 2024	42.34	42.72	42.23	42.52	42.29	10,900
08 May 2024	42.38	42.46	42.38	42.42	42.19	5,800
07 May 2024	42.25	42.36	42.19	42.32	42.09	4,300
06 May 2024	42.02	42.18	41.91	42.13	41.90	10,000
03 May 2024	41.79	41.96	41.73	41.92	41.69	5,600
02 May 2024	41.36	41.36	40.98	41.33	41.11	6,000
01 May 2024	40.61	41.05	40.55	40.84	40.62	7,800
30 Apr 2024	40.91	41.02	40.60	40.60	40.38	1,700
29 Apr 2024	41.26	41.35	41.11	41.22	41.00	7,200
26 Apr 2024	41.08	41.31	41.04	41.04	40.82	8,000
25 Apr 2024	40.57	40.88	40.17	40.78	40.56	6,400
24 Apr 2024	41.18	41.29	40.81	41.11	40.89	12,800
23 Apr 2024	40.55	40.98	40.55	40.75	40.53	6,000
22 Apr 2024	40.16	40.51	40.05	40.22	40.00	12,500
19 Apr 2024	40.14	40.29	40.01	40.03	39.81	9,100
18 Apr 2024	40.26	40.63	40.23	40.39	40.17	6,800
17 Apr 2024	40.62	40.62	40.25	40.39	40.17	9,900
16 Apr 2024	40.24	40.49	40.24	40.40	40.18	5,600
15 Apr 2024	41.30	41.46	40.60	40.68	40.46	8,900
12 Apr 2024	41.26	41.42	40.80	40.96	40.74	5,500
11 Apr 2024	41.69	41.87	41.31	41.73	41.51	5,900
10 Apr 2024	41.61	41.70	41.46	41.52	41.30	6,600
09 Apr 2024	42.48	42.63	42.26	42.63	42.40	3,400
08 Apr 2024	41.84	41.89	41.71	41.76	41.54	19,100
05 Apr 2024	41.66	42.03	41.66	41.90	41.67	4,200
04 Apr 2024	42.59	42.71	41.88	41.88	41.65	9,100
03 Apr 2024	42.01	42.40	42.01	42.25	42.02	3,900
02 Apr 2024	42.36	42.36	42.15	42.23	42.00	6,000
01 Apr 2024	43.10	43.10	42.59	42.90	42.67	8,000
28 Mar 2024	42.71	43.24	42.71	43.11	42.88	5,000
27 Mar 2024	42.04	42.34	41.89	42.34	42.11	6,800
26 Mar 2024	41.98	42.11	41.95	41.99	41.76	6,500
25 Mar 2024	42.19	42.19	41.83	41.83	41.60	11,700
22 Mar 2024	42.51	42.59	42.20	42.26	42.03	7,600
21 Mar 2024	42.44	42.62	42.42	42.50	42.27	9,900
20 Mar 2024	41.83	42.27	41.83	42.17	41.94	8,600
19 Mar 2024	41.44	41.83	41.43	41.83	41.60	7,500
18 Mar 2024	41.69	41.82	41.59	41.68	41.46	4,500
18 Mar 2024	0.008 Dividend
15 Mar 2024	41.57	41.87	41.50	41.71	41.48	10,100
14 Mar 2024	42.06	42.06	41.62	41.63	41.40	36,400
13 Mar 2024	42.03	42.25	42.03	42.10	41.87	4,400
12 Mar 2024	42.02	42.28	42.02	42.22	41.98	5,200
11 Mar 2024	41.92	42.14	41.72	41.90	41.67	5,600
08 Mar 2024	42.30	42.32	42.03	42.06	41.83	7,000
07 Mar 2024	42.10	42.29	42.10	42.24	42.00	11,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP53,559.57+1,308.46(+2.50%)

8 champion homes in Olympic host cities

Invesco Global Water ETF (PIO)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
53,559.57
+1,308.46(+2.50%)