Skip to main content

Global Water Invesco ETF (NQ: PIO )

40.41 +0.23 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.96 23.16 22.96 23.12 6,194 +0.04(+0.16%)
Nov 29, 2018 23.02 23.16 23.02 23.08 6,545 -0.03(-0.13%)
Nov 28, 2018 22.79 23.12 22.76 23.11 5,474 +0.41(+1.78%)
Nov 27, 2018 22.71 22.71 22.62 22.71 7,646 -0.03(-0.12%)
Nov 26, 2018 22.71 22.81 22.66 22.73 9,105 +0.19(+0.83%)
Nov 23, 2018 22.57 22.62 22.55 22.55 1,708 -0.06(-0.25%)
Nov 21, 2018 22.60 22.60 22.60 0 +0.12(+0.55%)
Nov 20, 2018 22.57 22.62 22.41 22.48 17,969 -0.16(-0.71%)
Nov 19, 2018 22.87 22.87 22.62 22.64 1,516 -0.22(-0.98%)
Nov 16, 2018 22.66 22.87 22.66 22.87 2,242 +0.14(+0.61%)
Nov 15, 2018 22.48 22.79 22.41 22.73 5,187 -0.04(-0.20%)
Nov 14, 2018 22.90 22.90 22.65 22.77 3,855 +0.07(+0.31%)
Nov 13, 2018 22.71 22.93 22.68 22.70 5,883 -0.02(-0.11%)
Nov 12, 2018 22.88 22.90 22.72 22.72 7,326 -0.22(-0.94%)
Nov 09, 2018 23.10 23.10 22.92 22.94 3,417 -0.10(-0.45%)
Nov 08, 2018 23.23 23.26 23.04 23.04 20,855 -0.18(-0.76%)
Nov 07, 2018 23.00 23.22 22.94 23.22 4,722 +0.40(+1.74%)
Nov 06, 2018 22.85 22.85 22.80 22.82 970 +0.17(+0.77%)
Nov 05, 2018 22.63 22.78 22.63 22.65 5,117 -0.05(-0.21%)
Nov 02, 2018 22.70 22.86 22.49 22.70 8,116 +0.12(+0.54%)
Nov 01, 2018 22.31 22.58 22.31 22.57 9,551 +0.38(+1.71%)
Oct 31, 2018 22.13 22.26 22.13 22.19 6,413 +0.29(+1.34%)
Oct 30, 2018 21.55 21.96 21.55 21.90 7,815 +0.23(+1.08%)
Oct 29, 2018 22.02 22.11 21.52 21.67 22,154 -0.22(-0.98%)
Oct 26, 2018 21.77 22.02 21.60 21.88 13,243 -0.07(-0.33%)
Oct 25, 2018 21.88 22.03 21.84 21.95 9,246 +0.21(+0.97%)
Oct 24, 2018 21.99 22.10 21.74 21.74 5,726 -0.33(-1.51%)
Oct 23, 2018 21.98 22.17 21.82 22.08 14,589 -0.21(-0.93%)
Oct 22, 2018 22.28 22.29 22.24 22.29 3,952 -0.17(-0.75%)
Oct 19, 2018 22.54 22.56 22.35 22.45 9,611 +0.01(+0.04%)
Oct 18, 2018 22.69 22.69 22.31 22.44 18,311 -0.31(-1.38%)
Oct 17, 2018 22.79 22.87 22.65 22.76 6,578 -0.15(-0.63%)
Oct 16, 2018 22.70 22.90 22.62 22.90 10,389 +0.46(+2.04%)
Oct 15, 2018 22.40 22.53 22.36 22.44 8,429 -0.12(-0.54%)
Oct 12, 2018 22.58 22.58 22.34 22.57 19,757 +0.11(+0.50%)
Oct 11, 2018 22.79 22.79 22.36 22.45 20,877 -0.42(-1.84%)
Oct 10, 2018 23.34 23.34 22.86 22.87 8,594 -0.57(-2.45%)
Oct 09, 2018 23.44 23.46 23.35 23.45 7,082 -0.09(-0.39%)
Oct 08, 2018 23.60 23.60 23.45 23.54 3,536 -0.13(-0.55%)
Oct 05, 2018 23.74 23.75 23.60 23.67 15,485 -0.02(-0.08%)
Oct 04, 2018 23.77 23.77 23.62 23.69 4,521 -0.20(-0.82%)
Oct 03, 2018 24.02 24.04 23.88 23.89 58,226 -0.12(-0.50%)
Oct 02, 2018 24.05 24.05 23.97 24.01 11,329 -0.11(-0.47%)
Oct 01, 2018 24.23 24.30 24.12 24.12 11,026 +0.08(+0.35%)
Sep 28, 2018 24.06 24.16 24.03 24.04 4,592 -0.07(-0.27%)
Sep 27, 2018 24.13 24.26 24.07 24.10 6,166 -0.15(-0.64%)
Sep 26, 2018 24.21 24.38 24.11 24.26 8,253 +0.10(+0.41%)
Sep 25, 2018 24.22 24.25 24.16 24.16 5,942 -0.07(-0.27%)
Sep 24, 2018 24.41 24.41 24.20 24.22 11,017 -0.24(-0.96%)
Sep 21, 2018 24.47 24.48 24.45 24.46 7,927 +0.65(+2.74%)
Sep 20, 2018 24.49 24.57 23.80 23.80 10,584 -0.51(-2.11%)
Sep 19, 2018 24.31 24.44 24.31 24.32 9,713 -0.06(-0.23%)
Sep 18, 2018 24.27 24.40 24.27 24.37 18,025 +0.15(+0.62%)
Sep 17, 2018 24.25 24.27 24.22 24.22 8,007 -0.01(-0.04%)
Sep 14, 2018 24.20 24.26 24.20 24.23 7,927 +0.07(+0.30%)
Sep 13, 2018 24.17 24.19 24.12 24.16 906 +0.12(+0.50%)
Sep 12, 2018 24.02 24.10 23.94 24.04 6,577 +0.04(+0.15%)
Sep 11, 2018 23.86 24.07 23.86 24.01 5,776 -0.00(-0.02%)
Sep 10, 2018 24.00 24.11 23.99 24.01 28,917 +0.19(+0.78%)
Sep 07, 2018 23.84 23.89 23.80 23.82 7,927 -0.16(-0.66%)
Sep 06, 2018 23.88 24.06 23.88 23.98 5,850 +0.15(+0.62%)
Sep 05, 2018 23.76 23.94 23.76 23.83 8,515 +0.03(+0.12%)
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.