Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
63.41
+0.16 (0.25%)
Sep 29, 2025, 11:40 AM EDT - Market open
CGW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.69 | 63.30 | 62.69 | 63.25 | 63.25 | 1.02% | 21,731 |
| Sep 25, 2025 | 62.83 | 63.00 | 62.60 | 62.61 | 62.61 | -1.04% | 18,042 |
| Sep 24, 2025 | 63.71 | 63.71 | 63.10 | 63.27 | 63.27 | -0.83% | 19,627 |
| Sep 23, 2025 | 63.70 | 63.91 | 63.56 | 63.80 | 63.80 | 0.02% | 93,507 |
| Sep 22, 2025 | 63.33 | 63.83 | 63.21 | 63.79 | 63.79 | 0.58% | 52,514 |
| Sep 19, 2025 | 63.91 | 63.92 | 63.39 | 63.42 | 63.42 | -0.46% | 73,165 |
| Sep 18, 2025 | 63.42 | 63.96 | 63.34 | 63.71 | 63.71 | 0.44% | 27,917 |
| Sep 17, 2025 | 63.83 | 64.21 | 63.35 | 63.43 | 63.43 | -0.25% | 14,631 |
| Sep 16, 2025 | 64.00 | 64.00 | 63.54 | 63.59 | 63.59 | -0.57% | 30,960 |
| Sep 15, 2025 | 64.06 | 64.15 | 63.90 | 63.96 | 63.96 | 0.16% | 17,206 |
| Sep 12, 2025 | 64.07 | 64.13 | 63.80 | 63.85 | 63.85 | -0.36% | 22,619 |
| Sep 11, 2025 | 63.27 | 64.15 | 63.27 | 64.08 | 64.08 | 1.59% | 17,998 |
| Sep 10, 2025 | 63.03 | 63.38 | 62.98 | 63.08 | 63.08 | -0.07% | 21,252 |
| Sep 9, 2025 | 63.65 | 63.77 | 62.90 | 63.12 | 63.12 | -1.99% | 19,961 |
| Sep 8, 2025 | 64.57 | 64.57 | 64.16 | 64.40 | 64.40 | 0.05% | 18,526 |
| Sep 5, 2025 | 64.35 | 64.67 | 64.08 | 64.37 | 64.37 | 0.96% | 24,896 |
| Sep 4, 2025 | 63.31 | 63.79 | 63.31 | 63.76 | 63.76 | 1.09% | 18,423 |
| Sep 3, 2025 | 63.02 | 63.12 | 62.88 | 63.07 | 63.07 | -0.07% | 19,140 |
| Sep 2, 2025 | 63.09 | 63.24 | 62.84 | 63.12 | 63.12 | -1.72% | 30,340 |
| Aug 29, 2025 | 64.44 | 64.56 | 64.12 | 64.22 | 64.22 | -0.67% | 14,720 |
| Aug 28, 2025 | 64.85 | 64.85 | 64.46 | 64.65 | 64.65 | -0.14% | 14,256 |
| Aug 27, 2025 | 64.32 | 64.89 | 64.32 | 64.74 | 64.74 | 0.51% | 12,443 |
| Aug 26, 2025 | 64.51 | 64.63 | 64.38 | 64.41 | 64.41 | -0.46% | 24,238 |
| Aug 25, 2025 | 65.23 | 65.32 | 64.57 | 64.71 | 64.71 | -1.07% | 31,331 |
| Aug 22, 2025 | 64.51 | 65.62 | 64.51 | 65.41 | 65.41 | 1.73% | 11,710 |
| Aug 21, 2025 | 64.44 | 64.47 | 64.05 | 64.30 | 64.30 | -0.56% | 18,367 |
| Aug 20, 2025 | 64.60 | 64.78 | 64.56 | 64.66 | 64.66 | 0.34% | 37,733 |
| Aug 19, 2025 | 64.14 | 64.61 | 64.14 | 64.44 | 64.44 | 0.28% | 19,045 |
| Aug 18, 2025 | 64.33 | 64.45 | 64.17 | 64.26 | 64.26 | -0.03% | 13,647 |
| Aug 15, 2025 | 64.49 | 64.49 | 64.28 | 64.28 | 64.28 | -0.48% | 12,185 |
| Aug 14, 2025 | 64.91 | 64.91 | 64.44 | 64.59 | 64.59 | -0.84% | 14,809 |
| 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 |