Invesco MSCI Green Building ETF (NY: GBLD )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	16.02	16.02	16.02	16.02	120	-0.23(-1.39%)
Apr 29, 2024	16.23	16.27	16.23	16.25	496	+0.19(+1.18%)
Apr 26, 2024	16.12	16.12	16.05	16.06	3,121	+0.04(+0.23%)
Apr 25, 2024	15.95	16.02	15.95	16.02	1,027	-0.07(-0.45%)
Apr 24, 2024	16.05	16.09	16.01	16.09	566	-0.07(-0.41%)
Apr 23, 2024	16.22	16.22	16.16	16.16	399	+0.18(+1.15%)
Apr 22, 2024	15.77	15.97	15.77	15.97	979	+0.25(+1.57%)
Apr 19, 2024	15.69	15.73	15.69	15.73	649	+0.09(+0.55%)
Apr 18, 2024	15.66	15.66	15.64	15.64	1,889	-0.07(-0.43%)
Apr 17, 2024	15.73	15.73	15.65	15.71	234	+0.06(+0.39%)
Apr 16, 2024	15.69	15.69	15.65	15.65	138	-0.15(-0.96%)
Apr 15, 2024	15.94	15.94	15.80	15.80	795	-0.18(-1.11%)
Apr 12, 2024	16.07	16.07	15.93	15.97	2,164	-0.29(-1.77%)
Apr 11, 2024	16.26	16.26	16.26	16.26	1	+0.08(+0.48%)
Apr 10, 2024	16.17	16.18	16.12	16.18	1,176	-0.48(-2.88%)
Apr 09, 2024	16.59	16.66	16.58	16.66	2,127	+0.13(+0.80%)
Apr 08, 2024	16.43	16.53	16.43	16.53	1,818	+0.24(+1.49%)
Apr 05, 2024	16.17	16.31	16.17	16.29	11,017	+0.05(+0.30%)
Apr 04, 2024	16.44	16.44	16.24	16.24	517	-0.11(-0.64%)
Apr 03, 2024	16.34	16.34	16.34	16.34	11	+0.01(+0.09%)
Apr 02, 2024	16.25	16.33	16.25	16.33	453	-0.25(-1.50%)
Apr 01, 2024	16.75	16.75	16.52	16.58	2,196	-0.17(-1.00%)
Mar 28, 2024	16.79	16.79	16.75	16.75	1,016	+0.04(+0.21%)
Mar 27, 2024	16.66	16.71	16.66	16.71	301	+0.25(+1.52%)
Mar 26, 2024	16.46	16.46	16.46	16.46	201	-0.08(-0.47%)
Mar 25, 2024	16.53	16.57	16.53	16.54	1,986	-0.01(-0.04%)
Mar 22, 2024	16.61	16.61	16.55	16.55	754	-0.10(-0.61%)
Mar 21, 2024	16.61	16.65	16.61	16.65	1,968	+0.16(+0.99%)
Mar 20, 2024	16.28	16.49	16.28	16.49	457	+0.23(+1.40%)
Mar 19, 2024	16.25	16.28	16.25	16.26	396	+0.15(+0.94%)
Mar 18, 2024	16.06	16.13	16.04	16.11	11,993	+0.03(+0.20%)
Mar 15, 2024	16.09	16.14	16.08	16.08	12,660	+0.03(+0.17%)
Mar 14, 2024	16.08	16.09	16.05	16.05	3,806	-0.12(-0.77%)
Mar 13, 2024	16.17	16.26	16.17	16.17	2,358	-0.07(-0.42%)
Mar 12, 2024	16.23	16.24	16.21	16.24	4,986	-0.02(-0.13%)
Mar 11, 2024	16.26	16.26	16.26	16.26	71	-0.05(-0.30%)
Mar 08, 2024	16.30	16.32	16.30	16.31	1,093	+0.17(+1.06%)
Mar 07, 2024	16.14	16.15	16.14	16.14	1,767	+0.08(+0.51%)
Mar 06, 2024	16.07	16.07	16.02	16.06	15,092	+0.12(+0.74%)
Mar 05, 2024	16.04	16.04	15.93	15.94	2,547	-0.08(-0.47%)
Mar 04, 2024	16.02	16.02	16.02	16.02	140	+0.00(+0.01%)
Mar 01, 2024	15.96	16.02	15.96	16.02	787	+0.04(+0.24%)
Feb 29, 2024	15.93	15.98	15.93	15.98	1,217	+0.15(+0.93%)
Feb 28, 2024	15.84	15.84	15.83	15.83	1,045	-0.16(-0.98%)
Feb 27, 2024	15.97	15.99	15.95	15.99	3,392	+0.09(+0.55%)
Feb 26, 2024	15.93	15.96	15.88	15.90	3,905	-0.09(-0.56%)
Feb 23, 2024	15.99	16.07	15.99	15.99	10,156	-0.01(-0.06%)
Feb 22, 2024	16.00	16.04	15.99	16.00	4,455	+0.00(+0.00%)
Feb 21, 2024	16.00	16.01	15.94	16.00	3,942	+0.07(+0.43%)
Feb 20, 2024	16.07	16.07	15.90	15.93	5,840	-0.06(-0.37%)
Feb 16, 2024	16.01	16.09	15.99	15.99	5,213	-0.05(-0.31%)
Feb 15, 2024	15.89	16.07	15.89	16.04	5,320	+0.26(+1.63%)
Feb 14, 2024	15.82	15.87	15.78	15.78	12,857	+0.13(+0.82%)
Feb 13, 2024	15.71	15.79	15.45	15.65	194,647	-0.60(-3.66%)
Feb 12, 2024	16.25	16.32	16.24	16.25	2,737	+0.15(+0.96%)
Feb 09, 2024	16.09	16.09	16.09	16.09	101	-0.00(-0.02%)
Feb 08, 2024	16.09	16.09	16.08	16.09	13,922	-0.00(-0.01%)
Feb 07, 2024	16.18	16.18	16.03	16.10	1,867	-0.01(-0.06%)
Feb 06, 2024	16.05	16.11	16.05	16.11	18,751	+0.03(+0.19%)
Feb 05, 2024	15.98	16.12	15.98	16.08	16,118	-0.17(-1.03%)
Feb 02, 2024	16.17	16.25	16.17	16.24	1,884	-0.14(-0.85%)

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.