Indicators

Global Water Invesco ETF (NQ: PIO )

42.95 -0.10 (-0.23%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	23.31	23.47	23.31	23.33	16,339	+0.18(+0.76%)
Jun 28, 2018	23.08	23.19	23.06	23.15	7,418	-0.02(-0.08%)
Jun 27, 2018	23.37	23.49	23.17	23.17	15,794	-0.10(-0.44%)
Jun 26, 2018	23.37	23.40	23.27	23.27	12,397	-0.02(-0.08%)
Jun 25, 2018	23.36	23.36	23.20	23.29	9,648	-0.07(-0.28%)
Jun 22, 2018	23.35	23.50	23.35	23.36	8,178	+0.04(+0.18%)
Jun 21, 2018	23.59	23.59	23.31	23.32	9,147	-0.23(-0.97%)
Jun 20, 2018	23.68	23.68	23.54	23.54	67,748	-0.05(-0.19%)
Jun 19, 2018	23.62	23.62	23.45	23.59	17,844	-0.19(-0.81%)
Jun 18, 2018	23.67	23.79	23.67	23.78	6,357	-0.07(-0.29%)
Jun 15, 2018	23.82	23.85	23.81	23.85	2,657	-0.18(-0.75%)
Jun 14, 2018	24.09	24.09	23.99	24.03	3,167	-0.16(-0.65%)
Jun 13, 2018	24.18	24.20	24.06	24.19	4,143	+0.07(+0.31%)
Jun 12, 2018	24.16	24.27	24.10	24.11	78,734	-0.07(-0.31%)
Jun 11, 2018	24.21	24.29	24.17	24.19	18,990	+0.06(+0.27%)
Jun 08, 2018	24.13	24.16	24.11	24.12	5,828	+0.05(+0.19%)
Jun 07, 2018	24.16	24.20	24.07	24.08	23,398	+0.06(+0.27%)
Jun 06, 2018	24.14	24.14	23.97	24.01	24,811	+0.01(+0.04%)
Jun 05, 2018	24.02	24.05	23.95	24.00	12,431	-0.06(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.