Invesco S&P Global Water Index ETF

CGW
🏛️ usa →
63.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 53.07 53.26 52.93 53.01 0.0M
2023-12-28 53.13 53.33 53.09 53.15 0.0M
2023-12-27 53.12 53.41 53.12 53.26 0.0M
2023-12-26 52.89 53.30 52.83 53.19 0.0M
2023-12-22 52.77 52.97 52.67 52.88 0.1M
2023-12-21 52.44 52.60 52.25 52.59 0.0M
2023-12-20 52.55 52.99 51.99 52.01 0.0M
2023-12-19 52.22 52.62 52.22 52.60 0.1M
2023-12-18 52.14 52.16 51.69 51.87 0.0M
2023-12-15 53.36 53.36 52.71 52.82 0.0M
2023-12-14 53.18 53.80 53.08 53.46 0.1M
2023-12-13 51.80 52.69 51.50 52.69 0.0M
2023-12-12 51.63 51.72 51.41 51.62 0.0M
2023-12-11 51.38 51.62 51.38 51.62 0.0M
2023-12-08 51.35 51.70 51.29 51.49 0.1M
2023-12-07 51.45 51.52 51.25 51.46 0.0M
2023-12-06 51.20 51.60 51.20 51.30 0.0M
2023-12-05 51.09 51.10 50.80 50.85 0.0M
2023-12-04 50.70 51.14 50.66 51.04 0.0M
2023-12-01 50.37 51.25 50.31 51.25 0.0M
2023-11-30 50.28 50.57 50.07 50.54 0.0M
2023-11-29 50.48 50.69 50.38 50.42 0.0M
2023-11-28 50.43 50.63 50.32 50.34 0.0M
2023-11-27 50.31 50.54 50.25 50.40 0.0M
2023-11-24 50.10 50.46 50.10 50.43 0.0M
2023-11-22 49.84 50.02 49.72 49.93 0.0M
2023-11-21 49.65 49.70 49.52 49.57 0.0M
2023-11-20 49.75 49.79 49.49 49.62 0.1M
2023-11-17 49.79 49.89 49.69 49.88 0.0M
2023-11-16 49.55 49.79 49.55 49.55 0.0M
2023-11-15 49.85 50.19 49.55 49.55 0.0M
2023-11-14 48.76 49.83 48.70 49.80 0.0M
2023-11-13 47.41 47.82 47.41 47.74 0.2M
2023-11-10 47.29 47.68 47.21 47.62 0.0M
2023-11-09 47.50 47.65 47.12 47.15 0.0M
2023-11-08 47.32 47.37 47.01 47.17 0.1M
2023-11-07 47.45 47.54 47.27 47.29 0.1M
2023-11-06 47.94 47.94 47.41 47.50 0.1M
2023-11-03 47.56 48.31 47.56 48.07 0.0M
2023-11-02 46.36 46.92 46.30 46.85 0.0M
2023-11-01 45.38 45.82 45.15 45.78 0.0M
2023-10-31 45.18 45.44 44.98 45.35 0.1M
2023-10-30 44.79 45.04 44.63 44.89 0.1M
2023-10-27 44.95 44.96 44.37 44.46 0.1M
2023-10-26 44.80 45.13 44.74 44.84 0.0M
2023-10-25 44.99 44.99 44.57 44.66 0.0M
2023-10-24 45.24 45.51 45.19 45.26 0.0M
2023-10-23 44.96 45.44 44.89 45.03 0.0M
2023-10-20 45.33 45.66 45.16 45.18 0.0M
2023-10-19 45.57 46.15 45.43 45.53 0.1M
2023-10-18 46.57 46.59 45.60 45.62 0.1M
2023-10-17 46.49 47.23 46.49 46.99 0.0M
2023-10-16 46.38 46.85 46.19 46.81 0.1M
2023-10-13 46.57 46.65 45.89 46.02 0.1M
2023-10-12 47.27 47.27 46.27 46.45 0.1M
2023-10-11 47.06 47.25 46.91 47.25 0.1M
2023-10-10 46.51 47.08 46.51 46.87 0.0M
2023-10-09 45.64 46.26 45.64 46.21 0.0M
2023-10-06 45.34 46.15 45.02 45.97 0.1M
2023-10-05 45.66 45.80 45.39 45.68 0.2M
2023-10-04 45.30 45.63 44.87 45.57 0.1M
2023-10-03 45.40 45.52 44.99 45.16 0.1M
2023-10-02 46.43 46.51 45.58 45.73 0.1M
2023-09-29 47.11 47.14 46.35 46.52 0.0M
2023-09-28 46.40 46.48 46.25 46.28 0.0M
2023-09-27 46.68 46.75 46.13 46.30 0.1M
2023-09-26 47.13 47.19 46.60 46.62 0.1M
2023-09-25 47.11 47.40 47.01 47.36 0.0M
2023-09-22 47.69 47.69 47.43 47.47 0.1M
2023-09-21 48.22 48.22 47.63 47.63 0.1M
2023-09-20 48.99 49.17 48.46 48.46 0.0M
2023-09-19 48.85 48.95 48.54 48.65 0.0M
2023-09-18 48.96 49.16 48.86 48.93 0.0M
2023-09-15 49.39 49.47 49.04 49.08 0.0M
2023-09-14 49.09 49.52 49.09 49.52 0.0M
2023-09-13 48.71 48.86 48.59 48.67 0.0M
2023-09-12 48.93 49.00 48.79 48.82 0.0M
2023-09-11 49.01 49.34 49.00 49.16 0.0M
2023-09-08 48.94 48.94 48.72 48.74 0.1M
2023-09-07 48.96 49.09 48.64 48.92 0.0M
2023-09-06 49.20 49.36 48.89 49.02 0.0M
2023-09-05 49.91 49.92 49.15 49.27 0.1M
2023-09-01 50.57 50.69 50.09 50.15 0.0M
2023-08-31 50.46 50.59 50.31 50.34 0.0M
2023-08-30 50.52 50.80 50.38 50.43 0.0M
2023-08-29 49.81 50.45 49.70 50.43 0.0M
2023-08-28 49.89 50.07 49.83 49.94 0.0M
2023-08-25 49.38 49.76 49.24 49.63 0.0M
2023-08-24 49.66 49.89 49.14 49.20 0.0M
2023-08-23 49.50 49.79 49.49 49.68 0.0M
2023-08-22 49.34 49.37 49.19 49.29 0.0M
2023-08-21 49.29 49.29 48.85 49.15 0.0M
2023-08-18 49.00 49.48 48.94 49.37 0.0M
2023-08-17 50.04 50.04 49.28 49.30 0.0M
2023-08-16 50.24 50.46 50.06 50.06 0.0M
2023-08-15 50.60 50.60 50.25 50.28 0.0M
2023-08-14 50.71 50.96 50.41 50.89 0.1M
2023-08-11 50.69 51.00 50.69 50.87 0.0M
2023-08-10 51.30 51.34 50.76 50.85 0.0M
2023-08-09 51.12 51.17 50.84 50.94 0.1M
2023-08-08 51.35 51.47 50.97 51.42 0.0M
2023-08-07 51.51 51.82 51.45 51.70 0.0M
2023-08-04 51.39 51.86 51.19 51.37 0.0M
2023-08-03 51.65 51.65 51.12 51.26 0.0M
2023-08-02 52.10 52.37 51.99 52.01 0.0M
2023-08-01 52.50 52.66 52.25 52.34 0.0M
2023-07-31 52.79 53.01 52.74 52.84 0.0M
2023-07-28 52.90 52.96 52.61 52.73 0.1M
2023-07-27 53.21 53.30 52.44 52.56 0.0M
2023-07-26 52.87 53.15 52.84 53.08 0.0M
2023-07-25 52.63 53.11 52.57 52.99 0.1M
2023-07-24 52.89 52.91 52.56 52.78 0.0M
2023-07-21 52.78 52.96 52.70 52.82 0.0M
2023-07-20 52.44 52.65 52.31 52.62 0.0M
2023-07-19 52.59 52.77 52.37 52.54 0.1M
2023-07-18 52.13 52.42 52.09 52.34 0.1M
2023-07-17 51.92 52.27 51.77 52.11 0.1M
2023-07-14 52.18 52.18 51.91 52.12 0.0M
2023-07-13 52.33 52.33 52.14 52.29 0.0M
2023-07-12 51.83 52.22 51.78 52.06 0.0M
2023-07-11 50.87 51.26 50.87 51.23 0.0M
2023-07-10 50.31 50.71 50.31 50.71 0.1M
2023-07-07 50.10 50.62 50.09 50.25 0.1M
2023-07-06 50.19 50.39 49.93 50.13 0.0M
2023-07-05 50.84 50.87 50.65 50.65 0.0M
2023-07-03 51.35 51.48 51.23 51.46 0.0M
2023-06-30 51.22 51.48 51.19 51.41 0.0M
2023-06-29 50.46 50.90 50.34 50.84 0.0M
2023-06-28 51.10 51.10 50.76 50.85 0.0M
2023-06-27 50.61 51.17 50.61 51.11 0.0M
2023-06-26 50.41 50.70 50.37 50.48 0.0M
2023-06-23 50.75 50.92 50.40 50.41 0.0M
2023-06-22 51.35 51.36 51.04 51.20 0.0M
2023-06-21 51.21 51.66 50.97 51.52 0.0M
2023-06-20 51.45 51.54 51.31 51.41 0.0M
2023-06-16 52.00 52.17 51.87 51.93 0.0M
2023-06-15 51.45 51.98 51.27 51.92 0.0M
2023-06-14 51.60 51.79 51.26 51.40 0.0M
2023-06-13 51.20 51.59 51.17 51.46 0.1M
2023-06-12 51.21 51.21 50.94 51.11 0.0M
2023-06-09 51.12 51.17 50.84 51.10 0.0M
2023-06-08 51.11 51.24 50.83 51.20 0.1M
2023-06-07 50.75 51.14 50.73 51.10 0.1M
2023-06-06 50.20 50.82 50.20 50.71 0.1M
2023-06-05 50.17 50.19 49.85 50.11 0.0M
2023-06-02 49.37 50.26 49.28 50.22 0.0M
2023-06-01 48.64 49.08 48.36 49.01 0.0M
2023-05-31 48.55 48.75 48.03 48.42 0.1M
2023-05-30 48.96 49.04 48.60 48.62 0.0M
2023-05-26 48.44 48.83 48.35 48.78 0.1M
2023-05-25 48.53 48.53 48.03 48.28 0.1M
2023-05-24 48.93 48.93 48.43 48.48 0.1M
2023-05-23 49.63 49.88 49.27 49.29 0.1M
2023-05-22 49.79 50.04 49.67 49.89 0.0M
2023-05-19 49.99 50.16 49.80 49.85 0.0M
2023-05-18 49.53 49.72 49.38 49.71 0.0M
2023-05-17 49.66 49.80 49.32 49.72 0.0M
2023-05-16 50.06 50.07 49.50 49.50 0.0M
2023-05-15 50.21 50.34 49.96 50.19 0.0M
2023-05-12 50.22 50.45 49.88 50.12 0.0M
2023-05-11 50.43 50.54 50.03 50.15 0.0M
2023-05-10 50.59 50.66 50.15 50.58 0.0M
2023-05-09 50.15 50.43 50.14 50.39 0.0M
2023-05-08 50.73 50.82 50.32 50.44 0.0M
2023-05-05 50.30 50.86 50.30 50.72 0.0M
2023-05-04 49.66 50.14 49.65 49.96 0.0M
2023-05-03 49.76 50.24 49.75 49.78 0.0M
2023-05-02 49.41 49.60 48.98 49.60 0.0M
2023-05-01 49.67 50.04 49.67 49.72 0.1M
2023-04-28 49.47 49.84 49.47 49.69 0.1M
2023-04-27 49.11 49.55 49.04 49.55 0.1M
2023-04-26 49.35 49.35 48.80 48.91 0.0M
2023-04-25 49.78 49.83 49.44 49.44 0.0M
2023-04-24 50.13 50.25 50.01 50.10 0.0M
2023-04-21 49.86 50.11 49.77 50.05 0.1M
2023-04-20 49.34 49.85 49.34 49.72 0.0M
2023-04-19 49.23 49.54 49.23 49.43 0.0M
2023-04-18 49.87 49.91 49.35 49.52 0.1M
2023-04-17 49.63 49.78 49.40 49.70 0.1M
2023-04-14 50.04 50.16 49.48 49.65 0.0M
2023-04-13 50.12 50.31 49.79 50.27 0.0M
2023-04-12 50.18 50.25 49.85 49.92 0.1M
2023-04-11 49.65 49.86 49.61 49.76 0.0M
2023-04-10 48.94 49.37 48.85 49.37 0.0M
2023-04-06 49.04 49.19 48.91 49.13 0.0M
2023-04-05 49.07 49.18 48.79 48.96 0.1M
2023-04-04 49.63 49.81 49.10 49.25 0.1M
2023-04-03 49.64 49.79 49.40 49.71 0.0M
2023-03-31 49.53 49.87 49.52 49.86 0.0M
2023-03-30 49.29 49.45 49.23 49.35 0.0M
2023-03-29 48.65 48.90 48.59 48.85 0.0M
2023-03-28 47.90 48.28 47.90 48.13 0.0M
2023-03-27 47.94 48.11 47.82 47.92 0.0M
2023-03-24 47.00 47.67 46.82 47.66 0.0M
2023-03-23 47.67 48.10 47.10 47.38 0.0M
2023-03-22 47.81 48.27 47.30 47.30 0.1M
2023-03-21 48.24 48.37 47.65 47.92 0.0M
2023-03-20 47.52 48.00 47.50 47.83 0.1M
2023-03-17 47.50 47.51 46.97 47.20 0.1M
2023-03-16 47.18 48.05 47.18 47.99 0.0M
2023-03-15 47.42 47.55 46.90 47.50 0.1M
2023-03-14 48.20 48.39 47.85 48.28 0.0M
2023-03-13 47.26 47.96 47.14 47.54 0.1M
2023-03-10 48.18 48.18 47.13 47.32 0.1M
2023-03-09 48.69 48.76 48.02 48.07 0.0M
2023-03-08 48.36 48.63 48.28 48.61 0.1M
2023-03-07 48.99 49.03 48.15 48.27 0.0M
2023-03-06 49.25 49.51 48.98 49.08 0.1M
2023-03-03 48.89 49.36 48.51 49.32 0.0M
2023-03-02 48.14 48.59 48.09 48.51 0.0M
2023-03-01 48.58 48.66 48.20 48.42 0.0M
2023-02-28 48.92 49.16 48.74 48.74 0.0M
2023-02-27 49.39 49.66 49.05 49.13 0.1M
2023-02-24 48.78 48.92 48.52 48.83 0.1M
2023-02-23 49.48 49.71 48.90 49.28 0.0M
2023-02-22 49.65 49.73 49.26 49.37 0.1M
2023-02-21 50.08 50.18 49.56 49.59 0.1M
2023-02-17 49.86 50.53 49.86 50.47 0.0M
2023-02-16 49.92 50.31 49.65 49.93 0.0M
2023-02-15 50.06 50.55 50.06 50.55 0.0M
2023-02-14 50.33 50.72 50.00 50.45 0.1M
2023-02-13 50.06 50.53 50.02 50.45 0.0M
2023-02-10 49.65 49.91 49.62 49.86 0.0M
2023-02-09 50.69 50.88 49.79 49.91 0.1M
2023-02-08 50.77 50.89 50.21 50.27 0.0M
2023-02-07 50.52 50.94 50.08 50.89 0.0M
2023-02-06 50.49 50.52 50.24 50.43 0.2M
2023-02-03 50.89 51.18 50.70 50.93 0.0M
2023-02-02 51.39 51.62 51.15 51.45 0.1M
2023-02-01 50.32 51.36 50.14 51.08 0.3M
2023-01-31 49.58 50.41 49.57 50.39 0.2M
2023-01-30 49.99 50.22 49.58 49.65 0.1M
2023-01-27 49.87 50.38 49.78 50.17 0.0M
2023-01-26 50.14 50.14 49.57 50.00 0.0M
2023-01-25 49.44 49.96 49.27 49.94 0.0M
2023-01-24 49.26 49.76 48.96 49.60 0.1M
2023-01-23 48.88 49.35 48.75 49.17 0.0M
2023-01-20 48.57 49.16 48.45 49.16 0.1M
2023-01-19 49.04 49.18 48.67 48.68 0.1M
2023-01-18 50.06 50.06 49.11 49.14 0.1M
2023-01-17 49.76 50.09 49.67 49.71 0.0M
2023-01-13 49.45 49.97 49.45 49.94 0.1M
2023-01-12 49.64 49.96 49.30 49.79 0.1M
2023-01-11 49.03 49.56 49.03 49.56 0.0M
2023-01-10 48.25 48.83 48.18 48.83 0.0M
2023-01-09 48.48 48.91 48.31 48.31 0.1M
2023-01-06 47.51 48.39 47.49 48.28 0.0M
2023-01-05 47.41 47.52 46.89 46.97 0.1M
2023-01-04 47.50 48.01 47.43 47.80 0.1M
2023-01-03 47.18 47.47 46.55 46.82 0.1M