UK markets closed

Invesco Global Water ETF (PIO)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
42.48+0.15 (+0.35%)
At close: 04:00PM EDT
44.00 +1.52 (+3.58%)
After hours: 07:23PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202442.3842.5542.3842.4842.487,800
23 May 202442.9042.9042.3042.3342.334,700
22 May 202442.9543.1842.7442.9042.906,200
21 May 202443.2543.3143.1543.3143.315,700
20 May 202443.2343.4543.2343.3443.345,500
17 May 202443.1443.3043.0043.1543.1511,600
16 May 202443.3243.5243.2343.2743.274,800
15 May 202443.2643.5443.0343.5443.5418,400
14 May 202442.8042.9742.7042.9242.927,900
13 May 202442.9943.0442.7942.8842.886,600
10 May 202442.7642.7742.6042.6742.6717,000
09 May 202442.3442.7242.2342.5242.5210,900
08 May 202442.3842.4642.3842.4242.425,800
07 May 202442.2542.3642.1942.3242.324,300
06 May 202442.0242.1841.9142.1342.1310,000
03 May 202441.7941.9641.7341.9241.925,600
02 May 202441.3641.3640.9841.3341.336,000
01 May 202440.6141.0540.5540.8440.847,800
30 Apr 202440.9141.0240.6040.6040.601,700
29 Apr 202441.2641.3541.1141.2241.227,200
26 Apr 202441.0841.3141.0441.0441.048,000
25 Apr 202440.5740.8840.1740.7840.786,400
24 Apr 202441.1841.2940.8141.1141.1112,800
23 Apr 202440.5540.9840.5540.7540.756,000
22 Apr 202440.1640.5140.0540.2240.2212,500
19 Apr 202440.1440.2940.0140.0340.039,100
18 Apr 202440.2640.6340.2340.3940.396,800
17 Apr 202440.6240.6240.2540.3940.399,900
16 Apr 202440.2440.4940.2440.4040.405,600
15 Apr 202441.3041.4640.6040.6840.688,900
12 Apr 202441.2641.4240.8040.9640.965,500
11 Apr 202441.6941.8741.3141.7341.735,900
10 Apr 202441.6141.7041.4641.5241.526,600
09 Apr 202442.4842.6342.2642.6342.633,400
08 Apr 202441.8441.8941.7141.7641.7619,100
05 Apr 202441.6642.0341.6641.9041.904,200
04 Apr 202442.5942.7141.8841.8841.889,100
03 Apr 202442.0142.4042.0142.2542.253,900
02 Apr 202442.3642.3642.1542.2342.236,000
01 Apr 202443.1043.1042.5942.9042.908,000
28 Mar 202442.7143.2442.7143.1143.115,000
27 Mar 202442.0442.3441.8942.3442.346,800
26 Mar 202441.9842.1141.9541.9941.996,500
25 Mar 202442.1942.1941.8341.8341.8311,700
22 Mar 202442.5142.5942.2042.2642.267,600
21 Mar 202442.4442.6242.4242.5042.509,900
20 Mar 202441.8342.2741.8342.1742.178,600
19 Mar 202441.4441.8341.4341.8341.837,500
18 Mar 202441.6941.8241.5941.6841.684,500
18 Mar 20240.008 Dividend
15 Mar 202441.5741.8741.5041.7141.7010,100
14 Mar 202442.0642.0641.6241.6341.6236,400
13 Mar 202442.0342.2542.0342.1042.094,400
12 Mar 202442.0242.2842.0242.2242.215,200
11 Mar 202441.9242.1441.7241.9041.895,600
08 Mar 202442.3042.3242.0342.0642.057,000
07 Mar 202442.1042.2942.1042.2442.2311,100
06 Mar 202441.6542.0641.6541.8241.819,300
05 Mar 202441.5341.6741.3041.3541.348,500
04 Mar 202441.6241.8241.5441.6941.683,700
01 Mar 202441.2441.6541.2141.6541.6416,200
29 Feb 202441.2941.3541.0541.0941.085,400
28 Feb 202440.9341.2640.9341.0941.083,800
27 Feb 202440.9441.0940.9041.0641.0512,400
26 Feb 202440.8540.8940.7140.7240.7119,800
23 Feb 202440.8040.9640.7740.8640.858,200
22 Feb 202440.5540.7240.4140.7040.6912,100
21 Feb 202439.9740.1039.9740.0840.0724,000
20 Feb 202440.1240.1239.9240.0240.0118,500
16 Feb 202440.1540.2440.0440.0440.033,600
15 Feb 202439.9540.0439.8240.0440.038,500
14 Feb 202439.1239.5139.0439.4639.458,500
13 Feb 202438.9439.1738.7638.8938.886,100
12 Feb 202439.1839.4239.1539.3739.368,900
09 Feb 202439.0839.2839.0039.1739.1610,300
08 Feb 202439.0439.2439.0239.1539.1415,500
07 Feb 202438.8539.3138.8539.0639.056,100
06 Feb 202438.4138.8938.4138.7738.763,900
05 Feb 202438.3838.5338.2538.4138.4054,900
02 Feb 202438.6738.9538.5938.8038.797,500
01 Feb 202438.6039.1338.5039.0639.058,400
31 Jan 202438.9139.0038.5038.5038.496,800
30 Jan 202438.7238.9138.7238.9138.903,300
29 Jan 202438.4938.7938.4638.7838.7712,800
26 Jan 202438.5838.7438.4938.4938.4812,800
25 Jan 202438.3038.3438.1638.3038.295,200
24 Jan 202438.5638.5638.0238.0238.016,800
23 Jan 202438.3838.4238.2238.3538.346,700
22 Jan 202438.2138.5938.0938.3838.379,100
19 Jan 202437.8238.1337.8238.1338.127,100
18 Jan 202437.6837.9237.6537.8637.855,600
17 Jan 202437.6337.7937.5737.7237.716,800
16 Jan 202438.1138.2238.0238.1038.0919,800
12 Jan 202438.6638.7138.6138.6338.623,800
11 Jan 202438.5438.5638.2638.5538.547,600
10 Jan 202438.4138.7038.3938.6338.6214,100
09 Jan 202438.3738.6038.2838.3338.327,000
08 Jan 202438.0838.4838.0838.4838.473,100
05 Jan 202437.9538.3837.9538.0338.024,900
04 Jan 202438.1638.3337.8438.0838.0715,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...