Skip to main content

Invesco MSCI Green Building ETF (NY: GBLD )

15.64 -0.12 (-0.78%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.90 19.92 19.90 19.92 755 -0.21(-1.05%)
Feb 25, 2022 19.82 20.13 20.09 20.13 2,708 +0.41(+2.10%)
Feb 24, 2022 19.32 19.72 19.32 19.71 1,464 +0.01(+0.04%)
Feb 23, 2022 20.03 20.03 19.70 19.70 543 -0.24(-1.21%)
Feb 22, 2022 19.95 19.95 19.95 19.95 86 -0.25(-1.22%)
Feb 18, 2022 20.19 0 -0.10(-0.48%)
Feb 17, 2022 20.35 20.35 20.29 20.29 393 -0.04(-0.18%)
Feb 16, 2022 20.23 20.36 20.23 20.33 1,079 +0.32(+1.58%)
Feb 15, 2022 19.86 20.07 19.86 20.01 1,302 +0.27(+1.35%)
Feb 14, 2022 19.75 19.75 19.74 19.74 3,908 -0.12(-0.63%)
Feb 11, 2022 20.03 20.03 19.87 19.87 814 -0.10(-0.51%)
Feb 10, 2022 19.99 20.22 19.97 19.97 1,410 +0.00(+0.01%)
Feb 09, 2022 19.85 19.99 19.85 19.97 1,223 +0.33(+1.66%)
Feb 08, 2022 19.62 19.68 19.62 19.64 628 -0.07(-0.34%)
Feb 07, 2022 19.78 19.82 19.71 19.71 768 -0.12(-0.58%)
Feb 04, 2022 19.98 19.98 19.71 19.83 11,548 -0.11(-0.55%)
Feb 03, 2022 20.05 19.94 19.94 803 -0.17(-0.86%)
Feb 02, 2022 20.08 20.11 20.08 20.11 749 +0.06(+0.31%)
Feb 01, 2022 19.92 20.05 19.87 20.05 2,229 +0.05(+0.26%)
Jan 31, 2022 19.73 19.99 19.99 8,575 +0.28(+1.41%)
Jan 28, 2022 19.72 19.72 19.72 19.72 53 +0.08(+0.43%)
Jan 27, 2022 19.91 19.91 19.63 19.63 1,046 -0.11(-0.56%)
Jan 26, 2022 20.28 20.28 19.74 19.74 10,115 -0.05(-0.27%)
Jan 25, 2022 19.63 19.80 19.63 19.80 448 -0.06(-0.29%)
Jan 24, 2022 19.77 19.85 19.43 19.85 1,075 -0.04(-0.22%)
Jan 21, 2022 19.90 19.90 19.90 19.90 189 -0.05(-0.27%)
Jan 20, 2022 20.24 20.24 19.95 19.95 6,038 -0.36(-1.78%)
Jan 19, 2022 20.51 20.51 20.31 20.31 2,588 -0.16(-0.78%)
Jan 18, 2022 20.65 20.65 20.47 20.47 1,759 -0.32(-1.55%)
Jan 14, 2022 20.79 0 -0.00(-0.00%)
Jan 13, 2022 20.85 20.90 20.80 20.80 772 +0.01(+0.03%)
Jan 12, 2022 20.76 20.81 20.76 20.79 5,594 +0.02(+0.10%)
Jan 11, 2022 20.75 20.82 20.75 20.77 2,537 +0.06(+0.30%)
Jan 10, 2022 20.67 20.71 20.66 20.71 1,643 -0.04(-0.20%)
Jan 07, 2022 20.79 20.81 20.75 20.75 628 +0.03(+0.15%)
Jan 06, 2022 20.78 20.78 20.72 20.72 304 +0.07(+0.36%)
Jan 05, 2022 20.86 20.86 20.64 20.64 1,825 -0.41(-1.94%)
Jan 04, 2022 21.06 21.06 21.05 21.05 967 +0.21(+1.01%)
Jan 03, 2022 20.81 20.86 20.70 20.84 3,074 +0.11(+0.52%)
Dec 31, 2021 20.77 20.81 20.74 20.74 718 +0.01(+0.07%)
Dec 30, 2021 20.72 20.72 20.72 20.72 373 -0.00(-0.01%)
Dec 29, 2021 20.64 20.74 20.64 20.72 5,863 +0.09(+0.45%)
Dec 28, 2021 20.64 20.64 20.61 20.63 1,429 +0.10(+0.47%)
Dec 27, 2021 20.46 20.53 20.46 20.53 1,099 +0.12(+0.57%)
Dec 23, 2021 20.47 20.47 20.42 20.42 2,622 +0.05(+0.25%)
Dec 22, 2021 20.30 20.37 20.29 20.37 5,692 +0.08(+0.40%)
Dec 21, 2021 20.09 20.29 20.09 20.29 2,188 +0.28(+1.41%)
Dec 20, 2021 20.16 20.16 20.00 20.00 1,112 -0.27(-1.36%)
Dec 17, 2021 20.28 20.28 20.28 20.28 115 +0.04(+0.20%)
Dec 16, 2021 20.38 20.38 20.24 20.24 508 -0.14(-0.70%)
Dec 15, 2021 20.38 20.38 20.38 20.38 23 +0.19(+0.96%)
Dec 14, 2021 20.25 20.28 20.17 20.19 3,697 -0.13(-0.66%)
Dec 13, 2021 20.40 20.40 20.28 20.32 2,871 -0.27(-1.30%)
Dec 10, 2021 20.57 20.60 20.56 20.59 1,105 +0.04(+0.18%)
Dec 09, 2021 20.57 20.57 20.55 20.55 374 -0.08(-0.38%)
Dec 08, 2021 20.60 20.66 20.60 20.63 1,420 +0.10(+0.50%)
Dec 07, 2021 20.57 20.57 20.53 20.53 691 +0.17(+0.86%)
Dec 06, 2021 20.10 20.42 20.10 20.35 2,276 +0.27(+1.36%)
Dec 03, 2021 20.09 20.09 20.01 20.08 1,535 -0.02(-0.07%)
Dec 02, 2021 19.80 20.09 19.80 20.09 674 +0.30(+1.49%)
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.