Skip to main content

Invesco MSCI Green Building ETF (NY: GBLD )

15.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 15.76 15.76 15.76 15.76 69 -0.05(-0.30%)
Jun 24, 2024 15.87 15.87 15.81 15.81 1,646 +0.11(+0.70%)
Jun 21, 2024 15.70 15.70 15.70 15.70 131 +0.12(+0.75%)
Jun 20, 2024 15.73 15.79 15.58 15.58 3,754 -0.29(-1.84%)
Jun 18, 2024 15.80 15.88 15.80 15.87 923 +0.05(+0.32%)
Jun 17, 2024 15.78 15.82 15.78 15.82 375 -0.03(-0.20%)
Jun 14, 2024 15.86 15.86 15.86 15.86 133 -0.10(-0.65%)
Jun 13, 2024 15.97 15.97 15.95 15.96 876 -0.09(-0.54%)
Jun 12, 2024 16.23 16.23 16.05 16.05 336 +0.21(+1.36%)
Jun 11, 2024 15.87 15.87 15.83 15.83 377 -0.23(-1.44%)
Jun 10, 2024 16.08 16.09 16.06 16.06 460 -0.01(-0.09%)
Jun 07, 2024 16.08 16.08 16.08 16.08 100 -0.28(-1.73%)
Jun 06, 2024 16.32 16.39 16.32 16.36 528 -0.02(-0.12%)
Jun 05, 2024 16.33 16.38 16.33 16.38 931 -0.03(-0.19%)
Jun 04, 2024 16.43 16.46 16.37 16.41 1,489 +0.03(+0.19%)
Jun 03, 2024 16.33 16.38 16.33 16.38 285 +0.09(+0.53%)
May 31, 2024 16.29 16.29 16.29 16.29 100 +0.21(+1.29%)
May 30, 2024 16.09 16.09 16.08 16.09 555 +0.22(+1.36%)
May 29, 2024 15.94 15.94 15.87 15.87 541 -0.27(-1.64%)
May 28, 2024 16.27 16.27 16.14 16.14 387 -0.05(-0.31%)
May 24, 2024 16.19 16.19 16.19 16.19 100 +0.09(+0.56%)
May 23, 2024 16.10 16.10 16.10 16.10 64 -0.28(-1.70%)
May 22, 2024 16.46 16.46 16.38 16.38 459 -0.12(-0.73%)
May 21, 2024 16.44 16.50 16.44 16.50 231 +0.02(+0.11%)
May 20, 2024 16.54 16.54 16.48 16.48 804 -0.11(-0.64%)
May 17, 2024 16.55 16.59 16.54 16.58 2,270 -0.06(-0.34%)
May 16, 2024 16.71 16.71 16.64 16.64 3,160 -0.03(-0.20%)
May 15, 2024 16.71 16.71 16.67 16.67 960 +0.22(+1.32%)
May 14, 2024 16.46 16.46 16.46 16.46 14 +0.18(+1.10%)
May 13, 2024 16.36 16.36 16.28 16.28 881 -0.00(-0.00%)
May 10, 2024 16.25 16.28 16.25 16.28 190 -0.10(-0.61%)
May 09, 2024 16.27 16.38 16.27 16.38 1,102 +0.15(+0.92%)
May 08, 2024 16.23 16.25 16.18 16.23 2,496 -0.13(-0.79%)
May 07, 2024 16.46 16.46 16.36 16.36 356 -0.09(-0.56%)
May 06, 2024 16.43 16.45 16.43 16.45 435 +0.04(+0.22%)
May 03, 2024 16.35 16.45 16.35 16.41 746 +0.16(+0.97%)
May 02, 2024 16.26 16.26 16.26 16.26 89 +0.39(+2.44%)
May 01, 2024 15.82 15.87 15.82 15.87 326 -0.02(-0.12%)
Apr 30, 2024 15.89 15.89 15.89 15.89 120 -0.22(-1.39%)
Apr 29, 2024 16.10 16.14 16.10 16.11 500 +0.19(+1.18%)
Apr 26, 2024 15.99 15.99 15.92 15.93 3,146 +0.04(+0.23%)
Apr 25, 2024 15.82 15.89 15.82 15.89 1,035 -0.07(-0.45%)
Apr 24, 2024 15.92 15.96 15.88 15.96 570 -0.07(-0.41%)
Apr 23, 2024 16.09 16.09 16.03 16.03 402 +0.18(+1.15%)
Apr 22, 2024 15.64 15.84 15.64 15.84 987 +0.25(+1.57%)
Apr 19, 2024 15.56 15.60 15.56 15.60 654 +0.09(+0.55%)
Apr 18, 2024 15.53 15.53 15.51 15.51 1,904 -0.07(-0.43%)
Apr 17, 2024 15.60 15.60 15.52 15.58 235 +0.06(+0.39%)
Apr 16, 2024 15.56 15.56 15.52 15.52 139 -0.15(-0.96%)
Apr 15, 2024 15.81 15.81 15.67 15.67 801 -0.18(-1.11%)
Apr 12, 2024 15.94 15.94 15.80 15.84 2,181 -0.29(-1.77%)
Apr 11, 2024 16.13 16.13 16.13 16.13 1 +0.08(+0.48%)
Apr 10, 2024 16.04 16.05 15.99 16.05 1,185 -0.48(-2.88%)
Apr 09, 2024 16.45 16.53 16.44 16.53 2,144 +0.13(+0.80%)
Apr 08, 2024 16.30 16.39 16.30 16.39 1,833 +0.24(+1.49%)
Apr 05, 2024 16.04 16.18 16.04 16.15 11,108 +0.05(+0.30%)
Apr 04, 2024 16.31 16.31 16.11 16.11 521 -0.10(-0.64%)
Apr 03, 2024 16.21 16.21 16.21 16.21 11 +0.01(+0.09%)
Apr 02, 2024 16.12 16.20 16.12 16.20 456 -0.25(-1.50%)
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.