Invesco MSCI Green Building ETF (GBLD)
NYSEARCA: GBLD · Real-Time Price · USD
18.45
+0.09 (0.50%)
Sep 29, 2025, 9:30 AM EDT - Market open
GBLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.36 | 18.39 | 18.36 | 18.36 | 18.36 | 0.65% | 1,438 |
| Sep 25, 2025 | 18.34 | 18.34 | 18.24 | 18.24 | 18.24 | -0.94% | 1,345 |
| Sep 24, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.56% | 55 |
| Sep 23, 2025 | 18.54 | 18.54 | 18.51 | 18.52 | 18.52 | -0.19% | 788 |
| Sep 22, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.46% | 288 |
| Sep 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.55 | -0.54% | 91 |
| Sep 18, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.65 | -0.11% | 43 |
| Sep 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.68 | -0.76% | 47 |
| Sep 16, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.82 | -0.01% | 54 |
| Sep 15, 2025 | 19.03 | 19.03 | 18.91 | 18.91 | 18.82 | 0.21% | 176 |
| Sep 12, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.78 | 0.30% | 21 |
| Sep 11, 2025 | 18.74 | 18.81 | 18.73 | 18.81 | 18.73 | 1.52% | 1,527 |
| Sep 10, 2025 | 18.54 | 18.54 | 18.53 | 18.53 | 18.45 | 0.19% | 222 |
| Sep 9, 2025 | 18.44 | 18.50 | 18.44 | 18.49 | 18.41 | -0.53% | 621 |
| Sep 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 0.43% | 177 |
| Sep 5, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.43 | 1.27% | 110 |
| Sep 4, 2025 | 18.18 | 18.28 | 18.18 | 18.28 | 18.20 | 0.38% | 1,213 |
| Sep 3, 2025 | 18.15 | 18.21 | 18.15 | 18.21 | 18.13 | 0.16% | 587 |
| Sep 2, 2025 | 18.17 | 18.20 | 18.10 | 18.18 | 18.10 | -0.75% | 6,274 |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | 0.05% | 36 |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | 0.01% | 3 |
| Aug 27, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.23 | 0.43% | 163 |
| Aug 26, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.15 | -0.36% | 266 |
| Aug 25, 2025 | 18.44 | 18.44 | 18.26 | 18.30 | 18.21 | -0.99% | 2,928 |
| Aug 22, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.40 | 2.34% | 3,208 |
| Aug 21, 2025 | 18.11 | 18.11 | 18.06 | 18.06 | 17.98 | -0.66% | 238 |
| Aug 20, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.09 | 0.35% | 1,689 |
| Aug 19, 2025 | 18.20 | 18.20 | 18.11 | 18.11 | 18.03 | 0.41% | 1,328 |
| Aug 18, 2025 | 17.98 | 18.04 | 17.98 | 18.04 | 17.96 | 0.21% | 729 |
| Aug 15, 2025 | 17.97 | 18.00 | 17.97 | 18.00 | 17.92 | 0.17% | 306 |
| Aug 14, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.89 | -0.76% | 60 |
| Aug 13, 2025 | 18.13 | 18.13 | 18.09 | 18.11 | 18.03 | 0.85% | 5,099 |
| Aug 12, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.88 | 0.89% | 143 |
| Aug 11, 2025 | 17.78 | 17.82 | 17.78 | 17.80 | 17.72 | -0.29% | 1,008 |
| Aug 8, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.77 | -0.20% | 41 |
| Aug 7, 2025 | 17.88 | 17.89 | 17.84 | 17.89 | 17.81 | 0.14% | 1,316 |
| Aug 6, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.78 | 0.72% | 62 |
| Aug 5, 2025 | 17.77 | 17.77 | 17.74 | 17.74 | 17.65 | 0.14% | 110 |
| Aug 4, 2025 | 17.72 | 17.74 | 17.68 | 17.71 | 17.63 | 1.48% | 3,435 |
| Aug 1, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.37 | 0.55% | 56 |
| Jul 31, 2025 | 17.42 | 17.42 | 17.32 | 17.36 | 17.28 | -0.78% | 474 |
| Jul 30, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.41 | -0.77% | 14 |
| Jul 29, 2025 | 17.64 | 17.64 | 17.54 | 17.63 | 17.55 | 0.34% | 677 |
| Jul 28, 2025 | 17.62 | 17.66 | 17.57 | 17.57 | 17.49 | -0.87% | 1,851 |
| Jul 25, 2025 | 17.72 | 17.72 | 17.68 | 17.72 | 17.64 | 0.08% | 208 |
| Jul 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.63 | -1.17% | 136 |
| Jul 23, 2025 | 17.93 | 17.93 | 17.92 | 17.92 | 17.84 | 0.60% | 1,258 |
| Jul 22, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.73 | 1.16% | 70 |
| Jul 21, 2025 | 17.62 | 17.62 | 17.61 | 17.61 | 17.53 | 1.33% | 1,253 |
| Jul 18, 2025 | 17.41 | 17.48 | 17.38 | 17.38 | 17.30 | -0.39% | 9,821 |