Skip to main content
Invesco S&P Global Water Index ETF (CGW)
NYSEARCA: CGW · Real-Time Price · USD
64.80
-0.63 (-0.96%)
Mar 6, 2026, 4:00 PM EST - Market closed

CGW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202664.6464.8964.1864.8064.80-0.96%82,514
Mar 5, 202666.3566.3965.1765.4365.43-2.55%30,058
Mar 4, 202666.7967.1666.3467.1467.140.81%32,136
Mar 3, 202666.2766.8865.3066.6066.60-1.81%52,062
Mar 2, 202667.4868.2567.3467.8367.83-1.05%44,342
Feb 27, 202668.5368.6267.9368.5568.55-0.45%210,858
Feb 26, 202668.7868.9268.2568.8668.860.10%23,797
Feb 25, 202668.9268.9268.0868.7968.790.27%32,871
Feb 24, 202668.1468.7568.1468.6168.610.67%25,571
Feb 23, 202668.1168.5067.7668.1568.15-0.38%47,221
Feb 20, 202668.0668.5467.9068.4168.410.41%32,163
Feb 19, 202667.7968.2967.7668.1368.130.04%18,915
Feb 18, 202668.2968.4868.0068.1168.11-0.46%24,852
Feb 17, 202668.4868.6968.0268.4268.42-0.10%42,532
Feb 13, 202667.9468.6467.8368.4968.490.62%21,432
Feb 12, 202668.0868.5667.9668.0768.070.34%59,393
Feb 11, 202667.8068.0967.6467.8467.840.70%72,302
Feb 10, 202666.6867.6066.6867.3767.370.36%41,909
Feb 9, 202666.9067.1966.7267.1367.130.33%21,757
Feb 6, 202666.7067.0566.7066.9166.911.06%34,558
Feb 5, 202666.0566.7066.0166.2166.210.05%26,584
Feb 4, 202666.3866.7866.0566.1866.180.38%41,583
Feb 3, 202666.1566.5665.6365.9365.93-0.08%31,696
Feb 2, 202665.7266.0265.6265.9865.980.73%29,772
Jan 30, 202665.6865.8565.1365.5065.50-0.73%153,993
Jan 29, 202665.8466.0265.3065.9865.980.54%48,452
Jan 28, 202666.2566.2565.3265.6365.63-1.12%49,158
Jan 27, 202666.3866.6966.2066.3766.370.37%142,000
Jan 26, 202665.9066.2265.8966.1266.120.58%30,972
Jan 23, 202665.6565.7765.4265.7465.74-0.31%37,560
Jan 22, 202665.6666.1065.5065.9465.940.79%29,322
Jan 21, 202664.8865.5364.8265.4365.431.54%50,373
Jan 20, 202665.1965.1964.4264.4464.44-1.66%26,948
Jan 16, 202665.3665.5665.2265.5365.530.17%37,134
Jan 15, 202664.8165.4264.7965.4265.421.32%31,786
Jan 14, 202664.1364.5764.1064.5764.570.80%16,737
Jan 13, 202664.2364.2563.8964.0664.06-0.50%60,526
Jan 12, 202664.3564.7164.3564.3864.38-0.49%18,420
Jan 9, 202664.4464.8464.4464.6964.690.57%36,044
Jan 8, 202663.5564.4063.5364.3364.331.16%27,734
Jan 7, 202664.3764.3763.5963.5963.59-0.97%16,290
Jan 6, 202663.9064.2463.7164.2164.210.82%28,055
Jan 5, 202663.2763.8563.1363.6963.690.13%55,422
Jan 2, 202663.2863.6463.2463.6163.610.95%21,686
Dec 31, 202563.5563.5562.9763.0163.01-0.85%36,399
Dec 30, 202563.6363.6663.4763.5563.550.17%24,886
Dec 29, 202563.4963.6663.3963.4463.44-0.11%14,605
Dec 26, 202563.5563.7663.4563.5163.51-0.24%50,801
Dec 24, 202563.5463.6963.5163.6663.660.32%36,363
Dec 23, 202563.4463.5363.3363.4663.460.38%27,645
Dec 22, 202562.7363.3062.7363.2263.22-0.97%28,036
Dec 19, 202564.0564.1163.7763.8462.84-0.28%27,894
Dec 18, 202563.9464.2663.9064.0263.020.30%24,979
Dec 17, 202563.7764.0963.6163.8362.830.14%17,714
Dec 16, 202564.2264.2863.7263.7462.75-0.90%15,808
Dec 15, 202564.4564.4563.9764.3263.320.57%47,360
Dec 12, 202564.2864.3263.8963.9662.96-0.13%40,081
Dec 11, 202563.5764.2563.5764.0463.041.07%20,126
Dec 10, 202562.9063.6262.8663.3662.370.57%36,052
Dec 9, 202563.3763.5062.9263.0062.02-0.68%21,259
Dec 8, 202563.9763.9863.4263.4362.44-0.72%26,941
Dec 5, 202564.5564.5663.8463.8962.89-0.95%12,869
Dec 4, 202564.7664.7864.4164.5063.49-0.11%12,556
Dec 3, 202564.4964.7964.4964.5763.560.48%14,262
Dec 2, 202564.3164.5264.1964.2663.260.36%18,181
Dec 1, 202564.1064.5264.0364.0363.03-0.70%12,954
Nov 28, 202564.3564.4964.2564.4863.470.23%10,625
Nov 26, 202564.2764.6064.1464.3363.330.56%9,773
Nov 25, 202563.2464.2463.2463.9762.971.41%14,800
Nov 24, 202563.0463.2662.9063.0862.100.17%29,863
Nov 21, 202561.7463.1461.7462.9861.992.42%33,465
Nov 20, 202562.2262.5161.4861.4960.53-0.73%19,821
Nov 19, 202562.3562.3561.8561.9460.97-0.48%10,986
Nov 18, 202562.6062.6362.2262.2461.27-0.94%46,314
Nov 17, 202563.6863.7162.8262.8361.85-1.66%23,594
Nov 14, 202564.0964.2663.8363.8962.89-0.67%17,415
Nov 13, 202564.6264.6764.2964.3263.32-0.56%20,788
Nov 12, 202564.7564.9964.6864.6863.670.11%21,936
Nov 11, 202564.7864.8564.4664.6163.600.31%21,961
Nov 10, 202564.6464.6564.1364.4163.410.17%26,925
Nov 7, 202563.9964.3063.7764.3063.300.47%20,655
Nov 6, 202564.5264.7664.0064.0063.00-0.59%21,587
Nov 5, 202563.9564.4963.8664.3863.381.15%29,948
Nov 4, 202563.1663.6563.1163.6562.660.45%27,951
Nov 3, 202563.6863.6862.9263.3662.37-0.57%57,233
Oct 31, 202563.5163.8063.2763.7362.73-0.15%28,620
Oct 30, 202563.9864.4863.7963.8262.82-0.65%30,774
Oct 29, 202564.9465.0464.0964.2463.24-1.15%18,480
Oct 28, 202565.5165.5164.6564.9963.98-0.85%25,361
Oct 27, 202565.9365.9365.4665.5564.52-0.66%18,715
Oct 24, 202565.9966.0865.7965.9864.950.38%23,918
Oct 23, 202565.4865.7565.2465.7364.700.74%20,220
Oct 22, 202565.5765.8465.2565.2564.23-0.11%36,694
Oct 21, 202565.2965.4965.2265.3264.30-0.40%20,303
Oct 20, 202564.9965.5864.9865.5864.560.92%31,388
Oct 17, 202564.5464.9864.4564.9863.960.59%21,142
Oct 16, 202564.6264.7164.3464.6063.590.09%12,636
Oct 15, 202564.1964.5564.0264.5463.531.11%39,521
Oct 14, 202562.9664.0062.9663.8362.841.02%14,352
Oct 13, 202563.2263.4763.1563.1962.200.40%19,504