Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
65.14
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
CGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 64.79 | 65.14 | 64.62 | 65.14 | 65.14 | 0.96% | 24,179 |
| Aug 12, 2025 | 64.09 | 64.64 | 63.98 | 64.52 | 64.52 | 1.42% | 17,928 |
| Aug 11, 2025 | 63.62 | 63.75 | 63.55 | 63.62 | 63.62 | -0.31% | 10,645 |
| Aug 8, 2025 | 63.92 | 64.13 | 63.77 | 63.82 | 63.82 | 0.05% | 19,712 |
| Aug 7, 2025 | 63.41 | 63.79 | 63.41 | 63.79 | 63.79 | 1.07% | 24,755 |
| Aug 6, 2025 | 63.05 | 63.21 | 62.90 | 63.11 | 63.11 | 0.23% | 19,752 |
| Aug 5, 2025 | 62.87 | 62.98 | 62.71 | 62.97 | 62.97 | 0.32% | 13,784 |
| Aug 4, 2025 | 62.59 | 62.85 | 62.55 | 62.77 | 62.77 | 0.77% | 15,467 |
| Aug 1, 2025 | 62.05 | 62.29 | 61.81 | 62.29 | 62.29 | 0.24% | 21,923 |
| Jul 31, 2025 | 61.62 | 62.27 | 61.62 | 62.14 | 62.14 | 0.62% | 25,725 |
| Jul 30, 2025 | 61.70 | 62.03 | 61.51 | 61.76 | 61.76 | 0.07% | 18,267 |
| Jul 29, 2025 | 61.71 | 61.81 | 61.51 | 61.72 | 61.72 | -0.01% | 20,330 |
| Jul 28, 2025 | 62.11 | 62.11 | 61.62 | 61.72 | 61.72 | -0.88% | 18,232 |
| Jul 25, 2025 | 62.08 | 62.27 | 62.00 | 62.27 | 62.27 | 0.26% | 14,727 |
| Jul 24, 2025 | 62.33 | 62.37 | 62.11 | 62.11 | 62.11 | -0.94% | 18,051 |
| Jul 23, 2025 | 62.73 | 62.80 | 62.33 | 62.70 | 62.70 | 0.04% | 18,487 |
| Jul 22, 2025 | 62.47 | 62.80 | 62.32 | 62.68 | 62.68 | 0.60% | 31,102 |
| Jul 21, 2025 | 62.52 | 62.75 | 62.30 | 62.30 | 62.30 | 0.04% | 51,724 |
| Jul 18, 2025 | 62.34 | 62.48 | 62.04 | 62.28 | 62.28 | 0.34% | 29,385 |
| Jul 17, 2025 | 61.51 | 62.18 | 61.51 | 62.07 | 62.07 | 0.80% | 15,283 |
| Jul 16, 2025 | 61.46 | 61.62 | 61.20 | 61.58 | 61.58 | 0.29% | 38,348 |
| Jul 15, 2025 | 62.26 | 62.34 | 61.40 | 61.40 | 61.40 | -1.13% | 14,500 |
| Jul 14, 2025 | 62.04 | 62.19 | 62.03 | 62.10 | 62.10 | -0.03% | 7,513 |
| Jul 11, 2025 | 62.29 | 62.35 | 62.06 | 62.12 | 62.12 | -0.86% | 13,795 |
| Jul 10, 2025 | 62.25 | 62.86 | 62.18 | 62.66 | 62.66 | 0.16% | 18,821 |
| Jul 9, 2025 | 62.51 | 62.57 | 62.15 | 62.56 | 62.56 | 0.47% | 17,290 |
| Jul 8, 2025 | 62.04 | 62.41 | 61.88 | 62.26 | 62.26 | 0.29% | 24,997 |
| Jul 7, 2025 | 62.54 | 62.67 | 61.99 | 62.08 | 62.08 | -1.47% | 41,218 |
| Jul 3, 2025 | 62.86 | 63.05 | 62.82 | 63.00 | 63.00 | 0.40% | 22,332 |
| Jul 2, 2025 | 62.75 | 62.84 | 62.49 | 62.75 | 62.75 | -0.86% | 12,794 |
| Jul 1, 2025 | 62.29 | 63.43 | 62.23 | 63.29 | 63.29 | 1.26% | 24,244 |
| Jun 30, 2025 | 62.23 | 62.52 | 62.10 | 62.50 | 62.50 | 0.50% | 17,805 |
| Jun 27, 2025 | 62.20 | 62.46 | 62.03 | 62.19 | 62.19 | 0.13% | 13,792 |
| Jun 26, 2025 | 61.80 | 62.20 | 61.66 | 62.11 | 62.11 | 1.01% | 15,918 |
| Jun 25, 2025 | 61.72 | 61.74 | 61.29 | 61.49 | 61.49 | -0.56% | 19,793 |
| Jun 24, 2025 | 61.72 | 61.96 | 61.45 | 61.84 | 61.84 | 0.63% | 32,676 |
| Jun 23, 2025 | 60.45 | 61.45 | 60.45 | 61.45 | 61.45 | 1.59% | 26,206 |
| Jun 20, 2025 | 60.91 | 60.94 | 60.49 | 60.49 | 60.49 | -0.53% | 20,588 |
| Jun 18, 2025 | 60.96 | 61.27 | 60.81 | 60.81 | 60.81 | 0.03% | 28,929 |
| Jun 17, 2025 | 61.07 | 61.18 | 60.77 | 60.79 | 60.79 | -0.91% | 14,730 |
| Jun 16, 2025 | 61.44 | 61.81 | 61.15 | 61.35 | 61.35 | 0.34% | 12,912 |
| Jun 13, 2025 | 61.24 | 61.50 | 60.94 | 61.14 | 61.14 | -1.23% | 23,752 |
| Jun 12, 2025 | 61.64 | 61.92 | 61.50 | 61.90 | 61.90 | 0.34% | 19,091 |
| Jun 11, 2025 | 61.83 | 61.95 | 61.55 | 61.69 | 61.69 | 0.06% | 23,165 |
| Jun 10, 2025 | 61.50 | 61.83 | 61.41 | 61.65 | 61.65 | 0.57% | 12,704 |
| Jun 9, 2025 | 61.14 | 61.53 | 61.00 | 61.30 | 61.30 | 0.31% | 14,490 |
| Jun 6, 2025 | 61.37 | 61.45 | 60.93 | 61.11 | 61.11 | -0.03% | 16,453 |
| Jun 5, 2025 | 61.15 | 61.31 | 60.94 | 61.13 | 61.13 | 0.30% | 36,115 |
| Jun 4, 2025 | 61.28 | 61.28 | 60.93 | 60.95 | 60.95 | -0.65% | 22,880 |
| Jun 3, 2025 | 60.82 | 61.35 | 60.82 | 61.35 | 61.35 | 0.33% | 31,562 |