Skip to main content

Invesco MSCI Green Building ETF (NY: GBLD )

15.76 -0.05 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 14.93 14.93 14.85 14.90 857 -0.16(-1.07%)
Oct 28, 2022 15.03 15.07 15.03 15.07 316 +0.13(+0.84%)
Oct 27, 2022 15.01 15.14 14.94 14.94 1,041 +0.05(+0.32%)
Oct 26, 2022 14.84 14.89 14.84 14.89 442 +0.24(+1.63%)
Oct 25, 2022 14.65 14.65 14.65 14.65 25 +0.40(+2.81%)
Oct 24, 2022 14.26 5 -0.04(-0.27%)
Oct 21, 2022 14.01 14.30 14.01 14.29 3,950 +0.09(+0.64%)
Oct 20, 2022 14.20 14.20 14.20 14.20 110 +0.07(+0.48%)
Oct 19, 2022 14.22 14.22 14.13 14.13 313 -0.35(-2.41%)
Oct 18, 2022 14.54 14.54 14.48 14.48 591 -0.06(-0.40%)
Oct 17, 2022 14.60 14.60 14.52 14.54 4,183 +0.29(+2.02%)
Oct 14, 2022 14.49 14.49 14.25 14.25 1,474 -0.21(-1.48%)
Oct 13, 2022 14.11 14.47 14.11 14.47 860 +0.18(+1.28%)
Oct 12, 2022 14.30 14.30 14.29 14.29 789 -0.09(-0.63%)
Oct 11, 2022 14.30 14.47 14.30 14.38 1,309 -0.01(-0.07%)
Oct 10, 2022 14.44 14.44 14.37 14.39 1,029 -0.12(-0.81%)
Oct 07, 2022 14.60 14.60 14.50 14.50 890 -0.27(-1.82%)
Oct 06, 2022 14.77 14.77 14.77 14.77 217 -0.12(-0.82%)
Oct 05, 2022 14.92 14.92 14.90 14.90 133 -0.33(-2.14%)
Oct 04, 2022 15.18 15.22 15.15 15.22 3,762 +0.30(+2.01%)
Oct 03, 2022 14.80 14.92 14.80 14.92 1,939 +0.19(+1.32%)
Sep 30, 2022 14.73 14.73 14.73 14.73 110 +0.20(+1.35%)
Sep 29, 2022 14.54 14.54 14.53 14.53 140 -0.22(-1.51%)
Sep 28, 2022 14.42 14.75 14.42 14.75 2,068 +0.22(+1.54%)
Sep 27, 2022 14.71 14.71 14.53 14.53 473 -0.29(-1.95%)
Sep 26, 2022 14.91 14.97 14.75 14.82 3,270 -0.42(-2.75%)
Sep 23, 2022 15.35 15.35 15.20 15.24 2,560 -0.32(-2.05%)
Sep 22, 2022 15.66 15.66 15.56 15.56 157 -0.05(-0.30%)
Sep 21, 2022 15.82 15.82 15.60 15.60 277 -0.25(-1.56%)
Sep 20, 2022 15.93 15.93 15.80 15.85 1,642 -0.35(-2.14%)
Sep 19, 2022 16.14 16.20 16.14 16.20 166 -0.04(-0.26%)
Sep 16, 2022 16.16 16.24 16.16 16.24 495 +0.13(+0.82%)
Sep 15, 2022 16.20 16.20 16.09 16.11 1,503 -0.08(-0.51%)
Sep 14, 2022 16.21 16.21 16.19 16.19 145 -0.07(-0.40%)
Sep 13, 2022 16.38 16.40 16.26 16.26 2,552 -0.49(-2.95%)
Sep 12, 2022 16.74 16.76 16.74 16.75 3,411 +0.17(+1.00%)
Sep 09, 2022 16.58 16.58 16.58 16.58 484 +0.26(+1.59%)
Sep 08, 2022 16.28 16.32 16.28 16.32 118 +0.02(+0.11%)
Sep 07, 2022 16.14 16.31 16.13 16.31 1,048 +0.20(+1.26%)
Sep 06, 2022 16.11 16.12 16.09 16.10 523 -0.01(-0.03%)
Sep 02, 2022 16.20 16.28 16.11 16.11 5,370 -0.08(-0.50%)
Sep 01, 2022 16.16 16.19 16.08 16.19 1,149 -0.17(-1.07%)
Aug 31, 2022 16.36 16.36 16.36 16.36 113 -0.08(-0.47%)
Aug 30, 2022 16.50 16.50 16.44 16.44 883 -0.04(-0.27%)
Aug 29, 2022 16.49 16.49 16.49 16.49 250 -0.06(-0.39%)
Aug 26, 2022 16.72 16.72 16.55 16.55 1,003 -0.24(-1.43%)
Aug 25, 2022 16.77 16.80 16.73 16.79 16,323 +0.14(+0.86%)
Aug 24, 2022 16.67 16.66 16.65 16.65 397 -0.09(-0.55%)
Aug 23, 2022 16.83 16.83 16.74 16.74 647 -0.06(-0.36%)
Aug 22, 2022 16.84 16.84 16.79 16.80 3,714 -0.31(-1.79%)
Aug 19, 2022 17.08 17.11 17.08 17.11 5,153 -0.28(-1.60%)
Aug 18, 2022 17.50 17.55 17.32 17.38 9,208 -0.08(-0.44%)
Aug 17, 2022 17.48 17.48 17.39 17.46 722 -0.26(-1.44%)
Aug 16, 2022 17.72 17.73 17.71 17.72 2,929 -0.02(-0.10%)
Aug 15, 2022 17.73 17.73 17.73 17.73 236 -0.04(-0.25%)
Aug 12, 2022 17.78 17.78 17.78 17.78 225 +0.10(+0.58%)
Aug 11, 2022 17.73 17.73 17.68 17.68 151 +0.06(+0.33%)
Aug 10, 2022 17.52 17.62 17.52 17.62 1,321 +0.41(+2.40%)
Aug 09, 2022 17.25 17.25 17.20 17.20 5,426 -0.03(-0.19%)
Aug 08, 2022 17.30 17.30 17.24 17.24 132 +0.05(+0.29%)
Aug 05, 2022 17.16 17.19 17.14 17.19 2,997 -0.14(-0.82%)
Aug 04, 2022 17.37 17.37 17.33 17.33 2,143 +0.01(+0.05%)
Aug 03, 2022 17.31 17.32 17.31 17.32 4,292 +0.04(+0.26%)
Aug 02, 2022 17.28 17.29 17.28 17.28 471 -0.32(-1.85%)
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.