Skip to main content

Invesco MSCI Green Building ETF (NY: GBLD )

15.99 -0.10 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.05 15.05 14.97 15.03 850 -0.16(-1.07%)
Oct 28, 2022 15.15 15.19 15.15 15.19 313 +0.13(+0.84%)
Oct 27, 2022 15.14 15.27 15.06 15.06 1,032 +0.05(+0.32%)
Oct 26, 2022 14.96 15.02 14.96 15.02 438 +0.24(+1.63%)
Oct 25, 2022 14.78 14.78 14.78 14.78 25 +0.40(+2.81%)
Oct 24, 2022 14.37 5 -0.04(-0.27%)
Oct 21, 2022 14.12 14.41 14.12 14.41 3,917 +0.09(+0.64%)
Oct 20, 2022 14.32 14.32 14.32 14.32 109 +0.07(+0.48%)
Oct 19, 2022 14.34 14.34 14.25 14.25 310 -0.35(-2.41%)
Oct 18, 2022 14.66 14.66 14.60 14.60 586 -0.06(-0.40%)
Oct 17, 2022 14.72 14.72 14.64 14.66 4,149 +0.29(+2.02%)
Oct 14, 2022 14.61 14.61 14.37 14.37 1,462 -0.22(-1.48%)
Oct 13, 2022 14.22 14.59 14.22 14.59 853 +0.18(+1.28%)
Oct 12, 2022 14.42 14.42 14.40 14.40 783 -0.09(-0.63%)
Oct 11, 2022 14.42 14.59 14.42 14.50 1,298 -0.01(-0.07%)
Oct 10, 2022 14.56 14.56 14.49 14.51 1,020 -0.12(-0.81%)
Oct 07, 2022 14.72 14.72 14.62 14.62 882 -0.27(-1.82%)
Oct 06, 2022 14.89 14.90 14.89 14.90 215 -0.12(-0.82%)
Oct 05, 2022 15.05 15.05 15.02 15.02 132 -0.33(-2.14%)
Oct 04, 2022 15.30 15.35 15.28 15.35 3,731 +0.30(+2.01%)
Oct 03, 2022 14.93 15.05 14.93 15.05 1,923 +0.20(+1.32%)
Sep 30, 2022 14.85 14.85 14.85 14.85 109 +0.20(+1.35%)
Sep 29, 2022 14.66 14.66 14.65 14.65 138 -0.22(-1.51%)
Sep 28, 2022 14.54 14.88 14.54 14.88 2,051 +0.23(+1.54%)
Sep 27, 2022 14.84 14.84 14.65 14.65 469 -0.29(-1.95%)
Sep 26, 2022 15.04 15.09 14.87 14.94 3,243 -0.42(-2.75%)
Sep 23, 2022 15.48 15.48 15.32 15.36 2,539 -0.32(-2.05%)
Sep 22, 2022 15.79 15.79 15.69 15.69 156 -0.05(-0.30%)
Sep 21, 2022 15.95 15.95 15.73 15.73 275 -0.25(-1.56%)
Sep 20, 2022 16.06 16.06 15.93 15.98 1,628 -0.35(-2.14%)
Sep 19, 2022 16.27 16.33 16.27 16.33 165 -0.04(-0.26%)
Sep 16, 2022 16.30 16.38 16.30 16.38 491 +0.13(+0.82%)
Sep 15, 2022 16.33 16.33 16.23 16.24 1,490 -0.08(-0.51%)
Sep 14, 2022 16.34 16.34 16.33 16.33 144 -0.07(-0.40%)
Sep 13, 2022 16.51 16.53 16.39 16.39 2,531 -0.50(-2.95%)
Sep 12, 2022 16.88 16.90 16.88 16.89 3,383 +0.17(+1.00%)
Sep 09, 2022 16.72 16.72 16.72 16.72 480 +0.26(+1.59%)
Sep 08, 2022 16.41 16.46 16.41 16.46 117 +0.02(+0.11%)
Sep 07, 2022 16.27 16.44 16.26 16.44 1,039 +0.20(+1.26%)
Sep 06, 2022 16.24 16.25 16.23 16.24 519 -0.01(-0.03%)
Sep 02, 2022 16.33 16.41 16.24 16.24 5,326 -0.08(-0.50%)
Sep 01, 2022 16.30 16.32 16.22 16.32 1,140 -0.18(-1.07%)
Aug 31, 2022 16.50 16.50 16.50 16.50 112 -0.08(-0.47%)
Aug 30, 2022 16.63 16.63 16.58 16.58 876 -0.04(-0.27%)
Aug 29, 2022 16.62 16.62 16.62 16.62 248 -0.07(-0.39%)
Aug 26, 2022 16.86 16.86 16.69 16.69 995 -0.24(-1.43%)
Aug 25, 2022 16.91 16.94 16.87 16.93 16,189 +0.15(+0.87%)
Aug 24, 2022 16.80 16.80 16.79 16.79 394 -0.09(-0.55%)
Aug 23, 2022 16.97 16.97 16.88 16.88 642 -0.06(-0.36%)
Aug 22, 2022 16.98 16.98 16.93 16.94 3,684 -0.31(-1.79%)
Aug 19, 2022 17.22 17.25 17.22 17.25 5,111 -0.28(-1.60%)
Aug 18, 2022 17.64 17.69 17.46 17.53 9,132 -0.08(-0.44%)
Aug 17, 2022 17.63 17.63 17.53 17.60 716 -0.26(-1.44%)
Aug 16, 2022 17.86 17.88 17.85 17.86 2,905 -0.02(-0.10%)
Aug 15, 2022 17.88 17.88 17.88 17.88 234 -0.05(-0.25%)
Aug 12, 2022 17.93 17.93 17.93 17.93 223 +0.10(+0.58%)
Aug 11, 2022 17.88 17.88 17.82 17.82 150 +0.06(+0.33%)
Aug 10, 2022 17.66 17.76 17.66 17.76 1,310 +0.42(+2.40%)
Aug 09, 2022 17.39 17.39 17.35 17.35 5,382 -0.03(-0.19%)
Aug 08, 2022 17.45 17.45 17.38 17.38 131 +0.05(+0.29%)
Aug 05, 2022 17.30 17.33 17.28 17.33 2,972 -0.14(-0.82%)
Aug 04, 2022 17.52 17.52 17.47 17.47 2,126 +0.01(+0.05%)
Aug 03, 2022 17.45 17.46 17.45 17.46 4,256 +0.05(+0.26%)
Aug 02, 2022 17.43 17.43 17.42 17.42 467 -0.33(-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.