Skip to main content

Invesco MSCI Green Building ETF (NY: GBLD )

15.93 -0.02 (-0.13%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 20.06 20.08 20.06 20.08 748 -0.21(-1.05%)
Feb 25, 2022 19.98 20.29 20.25 20.29 2,686 +0.42(+2.10%)
Feb 24, 2022 19.48 19.88 19.48 19.88 1,452 +0.01(+0.04%)
Feb 23, 2022 20.20 20.20 19.87 19.87 538 -0.24(-1.21%)
Feb 22, 2022 20.11 20.11 20.11 20.11 85 -0.25(-1.22%)
Feb 18, 2022 20.36 0 -0.10(-0.48%)
Feb 17, 2022 20.52 20.52 20.46 20.46 390 -0.04(-0.18%)
Feb 16, 2022 20.40 20.52 20.40 20.49 1,070 +0.32(+1.58%)
Feb 15, 2022 20.03 20.23 20.03 20.18 1,292 +0.27(+1.35%)
Feb 14, 2022 19.91 19.91 19.91 19.91 3,876 -0.13(-0.62%)
Feb 11, 2022 20.20 20.20 20.03 20.03 807 -0.10(-0.51%)
Feb 10, 2022 20.16 20.38 20.14 20.14 1,398 +0.00(+0.01%)
Feb 09, 2022 20.02 20.15 20.02 20.13 1,213 +0.33(+1.66%)
Feb 08, 2022 19.79 19.84 19.79 19.81 622 -0.07(-0.34%)
Feb 07, 2022 19.94 19.98 19.87 19.87 762 -0.12(-0.58%)
Feb 04, 2022 20.14 20.14 19.87 19.99 11,454 -0.11(-0.55%)
Feb 03, 2022 20.21 20.10 20.10 797 -0.17(-0.86%)
Feb 02, 2022 20.25 20.28 20.25 20.28 743 +0.06(+0.31%)
Feb 01, 2022 20.09 20.21 20.04 20.21 2,210 +0.05(+0.26%)
Jan 31, 2022 19.89 20.16 20.16 8,505 +0.28(+1.41%)
Jan 28, 2022 19.88 19.88 19.88 19.88 52 +0.08(+0.43%)
Jan 27, 2022 20.07 20.07 19.80 19.80 1,037 -0.11(-0.56%)
Jan 26, 2022 20.44 20.44 19.91 19.91 10,032 -0.05(-0.27%)
Jan 25, 2022 19.80 19.96 19.80 19.96 445 -0.06(-0.28%)
Jan 24, 2022 19.93 20.02 19.59 20.02 1,067 -0.04(-0.22%)
Jan 21, 2022 20.06 20.06 20.06 20.06 187 -0.05(-0.27%)
Jan 20, 2022 20.41 20.41 20.12 20.12 5,989 -0.36(-1.78%)
Jan 19, 2022 20.68 20.68 20.48 20.48 2,567 -0.16(-0.78%)
Jan 18, 2022 20.82 20.82 20.64 20.64 1,745 -0.33(-1.55%)
Jan 14, 2022 20.97 0 -0.00(-0.00%)
Jan 13, 2022 21.02 21.08 20.97 20.97 765 +0.01(+0.03%)
Jan 12, 2022 20.93 20.98 20.93 20.96 5,548 +0.02(+0.10%)
Jan 11, 2022 20.93 20.99 20.92 20.94 2,516 +0.06(+0.30%)
Jan 10, 2022 20.84 20.88 20.83 20.88 1,630 -0.04(-0.20%)
Jan 07, 2022 20.96 20.98 20.92 20.92 622 +0.03(+0.15%)
Jan 06, 2022 20.95 20.95 20.89 20.89 302 +0.07(+0.36%)
Jan 05, 2022 21.03 21.03 20.82 20.82 1,810 -0.41(-1.94%)
Jan 04, 2022 21.24 21.24 21.23 21.23 959 +0.21(+1.01%)
Jan 03, 2022 20.98 21.03 20.87 21.01 3,049 +0.11(+0.52%)
Dec 31, 2021 20.94 20.98 20.91 20.91 712 +0.01(+0.07%)
Dec 30, 2021 20.89 20.89 20.89 20.89 369 -0.00(-0.01%)
Dec 29, 2021 20.81 20.92 20.81 20.89 5,815 +0.09(+0.45%)
Dec 28, 2021 20.81 20.81 20.78 20.80 1,417 +0.10(+0.46%)
Dec 27, 2021 20.63 20.70 20.63 20.70 1,090 +0.12(+0.57%)
Dec 23, 2021 20.64 20.64 20.59 20.59 2,600 +0.05(+0.26%)
Dec 22, 2021 20.47 20.54 20.46 20.54 5,646 +0.08(+0.40%)
Dec 21, 2021 20.26 20.45 20.26 20.45 2,170 +0.28(+1.41%)
Dec 20, 2021 20.33 20.33 20.17 20.17 1,103 -0.28(-1.35%)
Dec 17, 2021 20.45 20.45 20.45 20.45 114 +0.04(+0.20%)
Dec 16, 2021 20.55 20.55 20.41 20.41 504 -0.14(-0.70%)
Dec 15, 2021 20.55 20.55 20.55 20.55 22 +0.20(+0.96%)
Dec 14, 2021 20.42 20.45 20.33 20.35 3,667 -0.13(-0.66%)
Dec 13, 2021 20.57 20.57 20.45 20.49 2,848 -0.27(-1.30%)
Dec 10, 2021 20.74 20.77 20.73 20.76 1,096 +0.04(+0.18%)
Dec 09, 2021 20.74 20.74 20.72 20.72 371 -0.08(-0.38%)
Dec 08, 2021 20.77 20.83 20.77 20.80 1,408 +0.10(+0.50%)
Dec 07, 2021 20.74 20.74 20.70 20.70 685 +0.18(+0.86%)
Dec 06, 2021 20.27 20.59 20.27 20.52 2,257 +0.28(+1.36%)
Dec 03, 2021 20.26 20.26 20.18 20.24 1,522 -0.02(-0.08%)
Dec 02, 2021 19.96 20.26 19.96 20.26 668 +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.