Invesco S&P Global Water Index ETF (CGW)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 2.29569984581 | 58.37 | 59.75 | 57.44 | 22783 | 58.82357012 | SP |
| 4 | 0.85 | 1.44410465511 | 58.86 | 60.13 | 57.44 | 22865 | 58.93784672 | SP |
| 12 | 3.14 | 5.55064521831 | 56.57 | 60.13 | 54.53 | 28285 | 57.80777281 | SP |
| 26 | 5.26 | 9.66023875115 | 54.45 | 60.13 | 53.06 | 31708 | 56.79183828 | SP |
| 52 | 10.75 | 21.9566993464 | 48.96 | 60.13 | 44.37 | 40827 | 52.52790315 | SP |
| 156 | 0.78 | 1.32360427626 | 58.93 | 60.96 | 39.85 | 57611 | 51.35667523 | SP |
| 260 | 21.73 | 57.2143233281 | 37.98 | 60.96 | 27.65 | 62807 | 47.92690798 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726525800 | 59.71 | 0.54 | 0.91 | 59.35 | 59.75 | 59.35 | 24158 |
| 1726266600 | 59.17 | 0.57 | 0.97 | 58.84 | 59.37 | 58.84 | 20791 |
| 1726180200 | 58.6 | 0.29 | 0.50 | 58.26 | 58.6 | 58.115 | 19171 |
| 1726093800 | 58.31 | -0.28 | -0.48 | 58.34 | 58.34 | 57.44 | 33981 |
| 1726007400 | 58.59 | 0.28 | 0.48 | 58.37 | 58.64 | 58.27 | 23013 |
| 1725921000 | 58.31 | 0.58 | 1.00 | 58.1 | 58.5096 | 58.1 | 17098 |
| 1725661800 | 57.73 | -0.48 | -0.82 | 58.39 | 58.56 | 57.61 | 24413 |
| 1725575400 | 58.2099 | -0.11 | -0.19 | 58.54 | 58.66 | 58.1 | 34316 |
| 1725489000 | 58.32 | -0.41 | -0.70 | 58.44 | 58.6586 | 58.22 | 26521 |
| 1725402600 | 58.73 | -1.15 | -1.92 | 59.52 | 59.69 | 58.59 | 32905 |
| 1725057000 | 59.88 | 0.42 | 0.71 | 59.65 | 59.91 | 59.3 | 15431 |
| 1724970600 | 59.46 | -0.04 | -0.07 | 59.59 | 59.8209 | 59.3 | 28338 |
| 1724884200 | 59.5 | 0.02 | 0.03 | 59.43 | 59.78 | 59.375 | 17771 |
| 1724797800 | 59.48 | -0.35 | -0.58 | 59.71 | 59.71 | 59.3491 | 24216 |
| 1724711400 | 59.83 | -0.03 | -0.05 | 59.93 | 60.12 | 59.74 | 23670 |
| 1724452200 | 59.86 | 0.91 | 1.54 | 59.39 | 60.13 | 59.24 | 23348 |
| 1724365800 | 58.95 | -0.26 | -0.44 | 59.38 | 59.38 | 58.88 | 23117 |
| 1724279400 | 59.21 | 0.51 | 0.87 | 58.89 | 59.25 | 58.81 | 20845 |
| 1724193000 | 58.7 | -0.24 | -0.41 | 58.86 | 59.03 | 58.605 | 14996 |
| 1724106600 | 58.94 | 0.52 | 0.89 | 58.52 | 58.9999 | 58.52 | 13783 |
| 1723847400 | 58.42 | 0.01 | 0.02 | 58.45 | 58.58 | 58.31 | 21238 |
| 1723761000 | 58.41 | 0.33 | 0.57 | 58.21 | 58.6596 | 58.13 | 24269 |
| 1723674600 | 58.0809 | 0.08 | 0.14 | 57.9 | 58.17 | 57.9 | 17790 |
| 1723588200 | 58 | 0.94 | 1.65 | 57.37 | 58 | 57.37 | 24821 |
| 1723501800 | 57.06 | -0.27 | -0.47 | 57.2 | 57.2 | 56.75 | 19002 |
| 1723242600 | 57.33 | -0.2 | -0.35 | 57.46 | 57.46 | 56.9 | 35009 |
| 1723156200 | 57.53 | 0.38 | 0.66 | 57.27 | 57.5895 | 57.01 | 17423 |
| 1723069800 | 57.15 | 0 | 0.00 | 57.87 | 58.1 | 57.125 | 21552 |
| 1722983400 | 57.15 | 0.35 | 0.62 | 56.88 | 57.72 | 56.74 | 24861 |
| 1722897000 | 56.8 | -1.91 | -3.25 | 57.01 | 57.44 | 55.0219 | 57406 |
| 1722637800 | 58.71 | -0.5 | -0.84 | 58.85 | 59.19 | 58.12 | 41252 |
| 1722551400 | 59.21 | -0.28 | -0.47 | 59.57 | 59.96 | 58.81 | 34519 |
| 1722465000 | 59.49 | 0.37 | 0.63 | 59.45 | 59.95 | 59.14 | 21428 |
| 1722378600 | 59.12 | -0.13 | -0.22 | 59.41 | 59.45 | 58.81 | 25955 |
| 1722292200 | 59.25 | -0.16 | -0.27 | 59.51 | 59.56 | 59.1202 | 58030 |
| 1722033000 | 59.41 | 0.91 | 1.56 | 58.94 | 59.635 | 58.91 | 22450 |
| 1721946600 | 58.5 | 0.23 | 0.39 | 58.27 | 59.09 | 58.27 | 23972 |
| 1721860200 | 58.27 | -0.61 | -1.04 | 58.79 | 59.05 | 58.17 | 87852 |
| 1721773800 | 58.88 | -0.05 | -0.09 | 58.67 | 59.0514 | 58.6174 | 18141 |
| 1721687400 | 58.9337 | 0.87 | 1.50 | 58.44 | 58.9337 | 58.26 | 29265 |
| 1721428200 | 58.06 | -0.36 | -0.62 | 58.41 | 58.41 | 57.935 | 19773 |
| 1721341800 | 58.42 | -0.38 | -0.65 | 58.76 | 59.38 | 58.3 | 28489 |
| 1721255400 | 58.8 | -0.16 | -0.27 | 58.87 | 59.35 | 58.8 | 29364 |
| 1721169000 | 58.96 | 1.07 | 1.85 | 57.88 | 58.99 | 57.88 | 37535 |
| 1721082600 | 57.89 | -0.4 | -0.69 | 58.24 | 58.29 | 57.8336 | 31610 |
| 1720823400 | 58.29 | 0.33 | 0.57 | 58.04 | 58.5226 | 58.04 | 23278 |
| 1720737000 | 57.96 | 1.32 | 2.33 | 57.42 | 58.11 | 57.4 | 41882 |
| 1720650600 | 56.64 | 0.79 | 1.41 | 56.16 | 56.67 | 56.14 | 41086 |
| 1720564200 | 55.85 | -0.07 | -0.13 | 56.08 | 56.08 | 55.81 | 25580 |
| 1720477800 | 55.92 | 0.08 | 0.14 | 55.87 | 56.1577 | 55.87 | 33030 |
| 1720218600 | 55.84 | 0.53 | 0.96 | 55.61 | 55.84 | 55.23 | 35078 |
| 1720040640 | 55.31 | 0.56 | 1.02 | 55.04 | 55.44 | 55.02 | 24097 |
| 1719959400 | 54.75 | -0.02 | -0.04 | 54.58 | 54.8 | 54.53 | 28982 |
| 1719873000 | 54.77 | -0.83 | -1.50 | 55.41 | 55.62 | 54.71 | 115122 |
| 1719613800 | 55.6028 | 0 | 0.00 | 55.6028 | 55.6028 | 55.6028 | 0 |
| 1719527400 | 55.6028 | 0.06 | 0.11 | 55.52 | 55.745 | 55.4201 | 15929 |
| 1719441000 | 55.54 | -0.35 | -0.63 | 55.49 | 55.58 | 55.22 | 20789 |
| 1719354600 | 55.89 | -0.82 | -1.45 | 56.57 | 56.57 | 55.79 | 20885 |
| 1719268200 | 56.71 | 0.66 | 1.18 | 56.37 | 56.9501 | 56.37 | 26922 |
| 1719009000 | 56.05 | -0.04 | -0.07 | 56.28 | 56.28 | 55.92 | 21326 |
| 1718922600 | 56.09 | -0.38 | -0.67 | 56.33 | 56.45 | 55.9501 | 32426 |
| 1718749800 | 56.47 | 0.33 | 0.59 | 56.11 | 56.57 | 56.11 | 30151 |
| 1718663400 | 56.14 | 0 | 0.00 | 55.77 | 56.2971 | 55.6 | 19892 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
