Invesco MSCI Green Building ETF (GBLD) Exchange: NYSE ARCA

Data as of March 29, 2024

$16.29 ($0.03) 0.17%

Invesco MSCI Green Building ETF - Daily Information
Click for more stock information on Invesco MSCI Green Building ETF.
Daily Information Data
Date March 29, 2024
Open $16.31
Previous Close $16.29
High $16.36
Low $16.29
Adjusted Open $16.31
Previous Adjusted Close $16.29
Adjusted High $16.36
Adjusted Low $16.29

About Invesco MSCI Green Building ETF (GBLD)

Invesco MSCI Green Building ETF

Historical Stock Data for Invesco MSCI Green Building ETF (GBLD)

Date Open High Low Close Adj.Close Volume
2024-03-15 $16.31 $16.36 $16.29 $16.29 $16.29 12,493
2024-03-14 $16.29 $16.30 $16.26 $16.26 $16.26 3,756
2024-03-13 $16.39 $16.48 $16.39 $16.39 $16.39 2,327
2024-03-12 $16.45 $16.46 $16.43 $16.46 $16.46 4,921
2024-03-11 $16.48 $16.48 $16.48 $16.48 $16.48 71
2024-03-08 $16.52 $16.54 $16.52 $16.53 $16.53 1,079
2024-03-07 $16.36 $16.37 $16.36 $16.36 $16.36 1,744
2024-03-06 $16.28 $16.28 $16.23 $16.27 $16.27 14,893
2024-03-05 $16.25 $16.25 $16.14 $16.15 $16.15 2,514
2024-03-04 $16.23 $16.23 $16.23 $16.23 $16.23 139
2024-03-01 $16.17 $16.23 $16.17 $16.23 $16.23 777
2024-02-29 $16.14 $16.19 $16.14 $16.19 $16.19 1,201
2024-02-28 $16.06 $16.06 $16.04 $16.04 $16.04 1,032
2024-02-27 $16.19 $16.21 $16.17 $16.20 $16.20 3,348
2024-02-26 $16.14 $16.17 $16.09 $16.11 $16.11 3,854
2024-02-23 $16.20 $16.29 $16.20 $16.20 $16.20 10,023
2024-02-22 $16.21 $16.26 $16.20 $16.21 $16.21 4,397
2024-02-21 $16.21 $16.23 $16.15 $16.21 $16.21 3,890
2024-02-20 $16.28 $16.28 $16.11 $16.14 $16.14 5,763
2024-02-16 $16.22 $16.30 $16.20 $16.20 $16.20 5,145
2024-02-15 $16.10 $16.28 $16.10 $16.25 $16.25 5,250
2024-02-14 $16.03 $16.08 $15.99 $15.99 $15.99 12,688
2024-02-13 $15.92 $16.00 $15.66 $15.86 $15.86 192,080
2024-02-12 $16.47 $16.54 $16.46 $16.46 $16.46 2,701
2024-02-09 $16.31 $16.31 $16.31 $16.31 $16.31 3
2024-02-08 $16.30 $16.31 $16.29 $16.31 $16.31 13,740
2024-02-07 $16.40 $16.40 $16.24 $16.31 $16.31 1,843
2024-02-06 $16.26 $16.32 $16.26 $16.32 $16.32 18,504
2024-02-05 $16.19 $16.34 $16.19 $16.29 $16.29 15,906
2024-02-02 $16.39 $16.47 $16.39 $16.46 $16.46 1,860
2024-02-01 $16.61 $16.61 $16.59 $16.60 $16.60 453
2024-01-31 $16.84 $16.97 $16.68 $16.71 $16.71 4,735
2024-01-30 $16.83 $16.85 $16.83 $16.84 $16.84 1,206
2024-01-29 $16.80 $16.99 $16.80 $16.96 $16.96 3,452
2024-01-26 $16.84 $16.89 $16.80 $16.86 $16.86 2,574
2024-01-25 $16.67 $16.83 $16.67 $16.80 $16.80 18,760
2024-01-24 $16.96 $16.96 $16.79 $16.79 $16.79 5,428
2024-01-23 $16.87 $16.87 $16.67 $16.77 $16.77 4,800
2024-01-22 $16.96 $16.96 $16.84 $16.95 $16.95 1,019
2024-01-19 $16.66 $16.78 $16.64 $16.78 $16.78 3,625
2024-01-18 $16.67 $16.67 $16.55 $16.60 $16.60 43,120
2024-01-17 $16.56 $16.67 $16.56 $16.67 $16.67 3,736
2024-01-16 $17.03 $17.05 $16.99 $16.99 $16.99 1,455
2024-01-12 $17.31 $17.31 $17.29 $17.29 $17.29 538
2024-01-11 $17.24 $17.27 $17.18 $17.25 $17.25 1,473
2024-01-10 $17.38 $17.38 $17.32 $17.34 $17.34 7,210
2024-01-09 $17.30 $17.30 $17.23 $17.26 $17.26 2,859
2024-01-08 $17.26 $17.44 $17.26 $17.40 $17.40 2,991
2024-01-05 $17.19 $17.34 $17.19 $17.25 $17.25 155,138
2024-01-04 $17.03 $17.13 $17.03 $17.07 $17.07 2,209
2024-01-03 $17.15 $17.15 $17.12 $17.12 $17.12 298
2024-01-02 $17.36 $17.37 $17.36 $17.37 $17.37 444
2023-12-29 $17.49 $17.65 $17.48 $17.65 $17.65 4,764
2023-12-28 $17.55 $17.55 $17.51 $17.51 $17.51 259
2023-12-27 $17.45 $17.45 $17.41 $17.41 $17.41 2,512
2023-12-26 $17.59 $17.59 $17.33 $17.40 $17.40 5,732
2023-12-22 $17.32 $17.33 $17.24 $17.28 $17.28 4,041
2023-12-21 $17.22 $17.26 $17.16 $17.26 $17.26 485
2023-12-20 $17.35 $17.35 $17.08 $17.08 $17.08 504
2023-12-19 $17.25 $17.25 $17.22 $17.22 $17.22 1,921
2023-12-18 $17.15 $17.18 $17.15 $17.15 $17.15 659
2023-12-15 $18.14 $18.14 $17.72 $17.72 $17.72 7,428
2023-12-14 $15.46 $18.26 $15.46 $18.20 $18.20 2,000
2023-12-13 $16.99 $17.55 $16.99 $17.55 $17.55 525
2023-12-12 $17.00 $17.01 $16.96 $17.00 $17.00 3,682
2023-12-11 $17.05 $17.05 $17.05 $17.05 $17.05 52
2023-12-08 $16.98 $17.07 $16.98 $17.07 $17.07 968
2023-12-07 $17.20 $17.20 $17.20 $17.20 $17.20 100
2023-12-06 $16.97 $17.00 $16.93 $16.97 $16.97 1,545
2023-12-05 $16.75 $16.82 $16.75 $16.82 $16.82 1,133
2023-12-04 $16.65 $16.85 $16.65 $16.85 $16.85 733
2023-12-01 $16.73 $16.82 $16.73 $16.82 $16.82 337
2023-11-30 $16.42 $16.42 $16.37 $16.37 $16.37 316
2023-11-29 $16.33 $16.36 $16.33 $16.36 $16.36 418
2023-11-28 $16.20 $16.25 $16.20 $16.25 $16.25 3,616
2023-11-27 $16.09 $16.12 $16.09 $16.12 $16.12 115
2023-11-24 $16.10 $16.10 $16.10 $16.10 $16.10 8
2023-11-22 $16.06 $16.06 $16.03 $16.05 $16.05 453
2023-11-21 $16.03 $16.03 $16.03 $16.03 $16.03 4
2023-11-20 $16.19 $16.19 $16.16 $16.18 $16.18 326
2023-11-17 $16.10 $16.10 $16.10 $16.10 $16.10 22
2023-11-16 $15.98 $15.98 $15.96 $15.96 $15.96 164
2023-11-15 $16.23 $16.23 $16.09 $16.09 $16.09 811
2023-11-14 $16.11 $16.16 $16.08 $16.16 $16.16 1,043
2023-11-13 $15.39 $15.39 $15.27 $15.32 $15.32 4,686
2023-11-10 $15.28 $15.40 $15.28 $15.39 $15.39 1,612
2023-11-09 $15.29 $15.29 $15.29 $15.29 $15.29 1,334
2023-11-08 $15.47 $15.52 $15.47 $15.52 $15.52 1,146
2023-11-07 $15.59 $15.61 $15.58 $15.61 $15.61 2,008
2023-11-06 $15.82 $15.82 $15.82 $15.82 $15.82 73
2023-11-03 $16.05 $16.07 $16.04 $16.04 $16.04 3,314
2023-11-02 $15.53 $15.64 $15.53 $15.64 $15.64 1,124
2023-11-01 $14.97 $15.06 $14.97 $15.06 $15.06 793
2023-10-31 $14.94 $14.95 $14.89 $14.93 $14.93 3,387
2023-10-30 $14.74 $14.87 $14.74 $14.87 $14.87 484
2023-10-27 $14.71 $14.71 $14.69 $14.69 $14.69 2,506
2023-10-26 $14.62 $14.68 $14.62 $14.68 $14.68 9,595
2023-10-25 $14.60 $14.60 $14.60 $14.60 $14.60 29
2023-10-24 $14.88 $14.88 $14.82 $14.85 $14.85 386
2023-10-23 $14.73 $14.85 $14.71 $14.71 $14.71 82,977
2023-10-20 $14.77 $14.80 $14.77 $14.77 $14.77 792
2023-10-19 $14.86 $14.86 $14.86 $14.86 $14.86 82
2023-10-18 $15.14 $15.16 $15.08 $15.08 $15.08 1,110
2023-10-17 $15.30 $15.40 $15.30 $15.39 $15.39 3,661
2023-10-16 $15.28 $15.28 $15.28 $15.28 $15.28 55
2023-10-13 $15.16 $15.16 $15.16 $15.16 $15.16 63
2023-10-12 $15.31 $15.31 $15.30 $15.30 $15.30 254
2023-10-11 $15.56 $15.56 $15.56 $15.56 $15.56 43
2023-10-10 $15.47 $15.47 $14.98 $15.45 $15.45 761
2023-10-09 $15.30 $15.30 $15.30 $15.30 $15.30 21
2023-10-06 $15.23 $15.23 $15.23 $15.23 $15.23 11
2023-10-05 $15.20 $15.20 $15.20 $15.20 $15.20 1
2023-10-04 $14.95 $15.07 $14.95 $15.07 $15.07 191
2023-10-03 $15.01 $15.01 $15.01 $15.01 $15.01 53
2023-10-02 $15.27 $15.27 $15.27 $15.27 $15.27 5
2023-09-29 $15.58 $15.58 $15.56 $15.56 $15.56 1,644
2023-09-28 $15.45 $15.45 $15.45 $15.45 $15.45 21
2023-09-27 $15.37 $15.44 $15.37 $15.39 $15.39 815
2023-09-26 $15.51 $15.51 $15.43 $15.43 $15.43 191
2023-09-25 $15.65 $15.65 $15.65 $15.65 $15.65 409
2023-09-22 $15.75 $15.75 $15.75 $15.75 $15.75 16
2023-09-21 $16.05 $16.06 $15.78 $15.78 $15.78 1,071
2023-09-20 $16.29 $16.29 $16.29 $16.29 $16.29 150
2023-09-19 $16.22 $16.22 $16.22 $16.22 $16.22 88
2023-09-18 $16.32 $16.32 $16.19 $16.19 $16.19 327
2023-09-15 $16.47 $16.47 $16.47 $16.47 $16.31 152
2023-09-14 $16.61 $16.61 $16.61 $16.61 $16.45 5
2023-09-13 $16.47 $16.47 $16.30 $16.30 $16.15 368
2023-09-12 $16.50 $16.52 $16.48 $16.48 $16.32 1,090
2023-09-11 $16.62 $16.62 $16.58 $16.58 $16.42 330
2023-09-08 $16.59 $16.59 $16.55 $16.55 $16.55 115
2023-09-07 $16.72 $16.72 $16.66 $16.66 $16.66 1,050
2023-09-06 $16.61 $16.61 $16.57 $16.61 $16.61 709
2023-09-05 $16.66 $16.74 $16.64 $16.64 $16.64 606
2023-09-01 $16.77 $16.77 $16.77 $16.77 $16.77 20
2023-08-31 $16.74 $16.77 $16.74 $16.77 $16.77 205
2023-08-30 $16.81 $16.81 $16.80 $16.80 $16.80 2,731
2023-08-29 $16.78 $16.78 $16.78 $16.78 $16.78 96
2023-08-28 $16.51 $16.51 $16.51 $16.51 $16.51 19
2023-08-25 $16.28 $16.35 $16.28 $16.35 $16.35 916
2023-08-24 $16.32 $16.32 $16.32 $16.32 $16.32 20
2023-08-23 $16.46 $16.48 $16.46 $16.48 $16.48 152
2023-08-22 $16.16 $16.16 $16.13 $16.15 $16.15 374
2023-08-21 $16.13 $16.24 $16.03 $16.10 $16.10 15,473
2023-08-18 $16.24 $16.25 $16.18 $16.24 $16.24 1,355
2023-08-17 $16.39 $16.40 $16.33 $16.33 $16.33 3,005
2023-08-16 $16.51 $16.51 $16.40 $16.40 $16.40 524
2023-08-15 $16.51 $16.51 $16.47 $16.47 $16.47 184
2023-08-14 $16.86 $16.86 $16.71 $16.73 $16.73 7,184
2023-08-11 $16.98 $16.98 $16.91 $16.91 $16.91 1,683
2023-08-10 $17.23 $17.25 $16.99 $16.99 $16.99 2,563
2023-08-09 $17.06 $17.06 $17.00 $17.00 $17.00 350
2023-08-08 $17.08 $17.08 $17.08 $17.08 $17.08 14
2023-08-07 $17.25 $17.25 $17.25 $17.25 $17.25 41
2023-08-04 $17.11 $17.12 $17.00 $17.00 $17.00 788
2023-08-03 $16.97 $16.98 $16.96 $16.96 $16.96 3,514
2023-08-02 $16.98 $16.98 $16.97 $16.97 $16.97 497
2023-08-01 $17.05 $17.05 $17.05 $17.05 $17.05 21
2023-07-31 $17.39 $17.47 $17.36 $17.36 $17.36 1,011
2023-07-28 $17.43 $17.44 $17.43 $17.43 $17.43 2,728
2023-07-27 $17.32 $17.32 $17.27 $17.27 $17.27 656
2023-07-26 $17.26 $17.40 $17.26 $17.40 $17.40 2,681
2023-07-25 $17.20 $17.20 $17.16 $17.16 $17.16 821
2023-07-24 $17.14 $17.18 $17.10 $17.17 $17.17 4,084
2023-07-21 $17.11 $17.11 $17.11 $17.11 $17.11 28
2023-07-20 $17.11 $17.11 $17.11 $17.11 $17.11 211
2023-07-19 $17.29 $17.29 $17.29 $17.29 $17.29 118
2023-07-18 $17.05 $17.05 $17.02 $17.02 $17.02 503
2023-07-17 $16.99 $16.99 $16.99 $16.99 $16.99 95
2023-07-14 $17.04 $17.04 $17.00 $17.00 $17.00 595
2023-07-13 $17.12 $17.12 $17.12 $17.12 $17.12 10
2023-07-12 $16.94 $16.94 $16.91 $16.91 $16.91 459
2023-07-11 $16.66 $16.66 $16.66 $16.66 $16.66 201
2023-07-10 $16.33 $16.35 $16.33 $16.35 $16.35 131
2023-07-07 $16.25 $16.39 $16.25 $16.33 $16.33 650
2023-07-06 $16.21 $16.21 $16.09 $16.09 $16.09 415
2023-07-05 $16.39 $16.39 $16.34 $16.34 $16.34 242
2023-07-03 $16.34 $16.37 $16.34 $16.37 $16.37 238
2023-06-30 $16.21 $16.21 $16.15 $16.19 $16.19 1,023
2023-06-29 $15.91 $16.07 $15.91 $16.04 $16.04 512
2023-06-28 $16.01 $16.01 $16.01 $16.01 $16.01 19
2023-06-27 $16.13 $16.17 $16.08 $16.12 $16.12 2,661
2023-06-26 $15.94 $15.95 $15.94 $15.95 $15.95 301
2023-06-23 $15.66 $15.69 $15.65 $15.69 $15.69 392
2023-06-22 $15.94 $15.95 $15.94 $15.95 $15.95 1,239
2023-06-21 $16.20 $16.22 $16.18 $16.18 $16.18 402
2023-06-20 $16.19 $16.19 $16.13 $16.13 $16.13 185
2023-06-16 $16.52 $16.52 $16.51 $16.51 $16.35 176
2023-06-15 $16.59 $16.62 $16.59 $16.62 $16.45 498
2023-06-14 $16.48 $16.48 $16.48 $16.48 $16.31 32
2023-06-13 $16.52 $16.54 $16.49 $16.49 $16.33 1,667
2023-06-12 $16.49 $16.49 $16.49 $16.49 $16.32 96
2023-06-09 $16.51 $16.55 $16.51 $16.55 $16.38 338
2023-06-08 $16.43 $16.49 $16.43 $16.49 $16.32 881
2023-06-07 $16.53 $16.55 $16.52 $16.55 $16.38 882
2023-06-06 $16.42 $16.42 $16.42 $16.42 $16.25 11
2023-06-05 $16.25 $16.25 $16.17 $16.17 $16.01 1,394
2023-06-02 $16.26 $16.38 $16.26 $16.33 $16.16 1,999
2023-06-01 $15.94 $15.94 $15.94 $15.94 $15.77 20
2023-05-31 $15.97 $15.97 $15.97 $15.97 $15.80 57
2023-05-30 $15.93 $16.00 $15.93 $15.99 $15.82 777
2023-05-26 $15.94 $15.95 $15.94 $15.94 $15.78 740
2023-05-25 $15.92 $15.92 $15.85 $15.85 $15.69 250
2023-05-24 $16.05 $16.05 $16.05 $16.05 $15.89 26
2023-05-23 $16.41 $16.41 $16.33 $16.33 $16.16 275
2023-05-22 $16.40 $16.44 $16.39 $16.39 $16.22 389
2023-05-19 $16.34 $16.35 $16.30 $16.30 $16.13 609
2023-05-18 $16.38 $16.38 $16.25 $16.25 $16.08 372
2023-05-17 $16.49 $16.49 $16.45 $16.45 $16.29 305
2023-05-16 $16.51 $16.51 $16.37 $16.37 $16.20 3,719
2023-05-15 $16.56 $16.62 $16.56 $16.62 $16.45 331
2023-05-12 $16.51 $16.51 $16.43 $16.43 $16.43 205
2023-05-11 $16.58 $16.65 $16.58 $16.62 $16.62 1,636
2023-05-10 $16.78 $16.78 $16.78 $16.78 $16.78 3
2023-05-09 $16.81 $16.81 $16.81 $16.81 $16.81 564
2023-05-08 $17.04 $17.04 $16.94 $16.96 $16.96 2,198
2023-05-05 $17.07 $17.07 $17.07 $17.07 $17.07 7
2023-05-04 $16.84 $16.85 $16.83 $16.83 $16.83 316
2023-05-03 $16.72 $16.72 $16.70 $16.70 $16.70 149
2023-05-02 $16.86 $16.86 $16.67 $16.72 $16.72 5,097
2023-05-01 $16.98 $17.01 $16.98 $16.99 $16.99 1,488
2023-04-28 $17.10 $17.10 $17.05 $17.05 $17.05 576
2023-04-27 $16.99 $16.99 $16.99 $16.99 $16.99 13
2023-04-26 $16.82 $16.82 $16.77 $16.77 $16.77 252
2023-04-25 $16.72 $16.72 $16.72 $16.72 $16.72 6
2023-04-24 $16.91 $16.93 $16.90 $16.93 $16.93 382
2023-04-21 $16.90 $16.96 $16.90 $16.90 $16.90 1,425
2023-04-20 $16.96 $16.96 $16.88 $16.88 $16.88 391
2023-04-19 $16.87 $16.94 $16.85 $16.94 $16.94 703
2023-04-18 $16.87 $16.96 $16.85 $16.96 $16.96 297
2023-04-17 $16.81 $16.98 $16.81 $16.95 $16.95 886
2023-04-14 $16.77 $16.79 $16.76 $16.76 $16.76 819
2023-04-13 $16.84 $16.85 $16.84 $16.85 $16.85 2,502
2023-04-12 $16.84 $16.84 $16.70 $16.72 $16.72 808
2023-04-11 $16.90 $16.93 $16.85 $16.85 $16.85 3,092
2023-04-10 $16.83 $16.83 $16.69 $16.80 $16.80 7,996
2023-04-06 $16.91 $16.91 $16.91 $16.91 $16.91 88
2023-04-05 $16.87 $16.87 $16.85 $16.85 $16.85 439
2023-04-04 $17.05 $17.05 $16.99 $16.99 $16.99 1,617
2023-04-03 $16.94 $16.97 $16.94 $16.97 $16.97 2,926
2023-03-31 $16.77 $16.77 $16.77 $16.77 $16.77 2
2023-03-30 $16.65 $16.72 $16.65 $16.72 $16.72 446
2023-03-29 $16.48 $16.52 $16.48 $16.52 $16.52 796
2023-03-28 $16.32 $16.32 $16.32 $16.32 $16.32 5
2023-03-27 $16.30 $16.34 $16.30 $16.31 $16.31 571
2023-03-24 $16.09 $16.26 $16.09 $16.26 $16.26 711
2023-03-23 $16.34 $16.34 $16.12 $16.12 $16.12 500
2023-03-22 $16.39 $16.39 $16.25 $16.25 $16.25 166
2023-03-21 $16.54 $16.55 $16.54 $16.54 $16.54 10,180
2023-03-20 $16.44 $16.44 $16.44 $16.44 $16.44 250
2023-03-17 $16.54 $16.58 $16.40 $16.52 $16.28 2,540
2023-03-16 $16.78 $16.81 $16.74 $16.79 $16.54 906
2023-03-15 $16.69 $16.77 $16.66 $16.77 $16.53 754
2023-03-14 $17.04 $17.05 $17.04 $17.05 $16.80 112
2023-03-13 $16.91 $17.01 $16.90 $16.91 $16.67 2,127
2023-03-10 $17.15 $17.17 $16.84 $16.84 $16.84 284
2023-03-09 $17.46 $17.46 $17.25 $17.25 $17.25 1,242
2023-03-08 $17.61 $17.61 $17.59 $17.60 $17.60 725
2023-03-07 $17.68 $17.68 $17.52 $17.52 $17.52 732
2023-03-06 $17.99 $17.99 $17.89 $17.89 $17.89 672
2023-03-03 $17.77 $17.82 $17.77 $17.82 $17.82 736
2023-03-02 $17.64 $17.73 $17.64 $17.73 $17.73 144
2023-03-01 $17.68 $17.72 $17.68 $17.69 $17.69 2,759
2023-02-28 $17.95 $17.95 $17.88 $17.88 $17.88 690
2023-02-27 $17.97 $17.97 $17.97 $17.97 $17.97 150
2023-02-24 $17.83 $17.83 $17.83 $17.83 $17.83 61
2023-02-23 $17.97 $18.04 $17.96 $18.04 $18.04 2,230
2023-02-22 $18.03 $18.08 $17.94 $17.96 $17.96 6,165
2023-02-21 $18.29 $18.29 $18.05 $18.08 $18.08 7,581
2023-02-17 $18.71 $18.71 $18.35 $18.35 $18.35 3,153
2023-02-16 $18.48 $18.51 $18.38 $18.38 $18.38 2,086
2023-02-15 $18.52 $18.52 $18.50 $18.50 $18.50 781
2023-02-14 $18.68 $18.68 $18.68 $18.68 $18.68 2
2023-02-13 $19.07 $19.07 $18.70 $18.70 $18.70 3,328
2023-02-10 $19.03 $19.03 $18.62 $18.74 $18.74 8,595
2023-02-09 $18.63 $18.69 $18.63 $18.69 $18.69 888
2023-02-08 $18.85 $18.85 $18.83 $18.83 $18.83 1,427
2023-02-07 $18.75 $18.91 $18.75 $18.91 $18.91 258
2023-02-06 $18.95 $18.95 $18.95 $18.95 $18.95 29
2023-02-03 $19.29 $19.29 $19.14 $19.14 $19.14 785
2023-02-02 $19.50 $19.50 $19.45 $19.45 $19.45 692
2023-02-01 $19.18 $19.18 $18.86 $19.07 $19.07 3,985
2023-01-31 $18.83 $19.00 $18.83 $18.98 $18.98 1,343
2023-01-30 $19.06 $19.06 $18.97 $18.97 $18.97 391
2023-01-27 $18.95 $19.09 $18.95 $19.09 $19.09 1,085
2023-01-26 $18.78 $18.78 $18.73 $18.78 $18.78 1,998
2023-01-25 $18.78 $18.78 $18.78 $18.78 $18.78 65
2023-01-24 $18.76 $18.79 $18.76 $18.76 $18.76 513
2023-01-23 $18.62 $18.67 $18.62 $18.67 $18.67 4,334
2023-01-20 $18.45 $18.57 $18.45 $18.55 $18.55 969
2023-01-19 $18.85 $18.85 $18.33 $18.39 $18.39 242
2023-01-18 $18.65 $18.65 $18.51 $18.52 $18.52 1,285
2023-01-17 $18.54 $18.54 $18.54 $18.54 $18.54 81
2023-01-13 $18.46 $18.60 $18.46 $18.55 $18.55 1,659
2023-01-12 $18.43 $18.57 $18.43 $18.57 $18.57 2,035
2023-01-11 $17.96 $18.20 $17.96 $18.20 $18.20 2,090
2023-01-10 $17.90 $17.96 $17.90 $17.96 $17.96 253
2023-01-09 $18.02 $18.02 $17.97 $17.97 $17.97 417
2023-01-06 $17.81 $17.97 $17.81 $17.96 $17.96 1,911
2023-01-05 $17.84 $17.84 $17.69 $17.78 $17.78 9,578
2023-01-04 $17.96 $18.00 $17.95 $17.95 $17.95 1,087
2023-01-03 $17.95 $17.95 $17.85 $17.85 $17.85 705
2022-12-30 $17.77 $17.78 $17.73 $17.77 $17.77 8,148
2022-12-29 $17.77 $17.78 $17.74 $17.75 $17.75 1,584
2022-12-28 $17.60 $17.60 $17.47 $17.47 $17.47 2,335
2022-12-27 $17.62 $17.66 $17.62 $17.66 $17.66 1,151
2022-12-23 $17.59 $17.59 $17.59 $17.59 $17.59 44
2022-12-22 $17.49 $17.58 $17.49 $17.57 $17.57 765
2022-12-21 $17.58 $17.61 $17.57 $17.58 $17.58 1,829
2022-12-20 $17.34 $17.34 $17.30 $17.30 $17.30 5,658
2022-12-19 $17.67 $17.67 $17.43 $17.47 $17.47 1,415
2022-12-16 $17.84 $17.84 $17.79 $17.80 $17.67 940
2022-12-15 $18.05 $18.05 $17.93 $17.95 $17.81 7,770
2022-12-14 $18.23 $18.36 $18.01 $18.18 $18.04 5,669
2022-12-13 $18.08 $18.11 $18.08 $18.09 $17.95 1,281
2022-12-12 $17.75 $17.75 $17.75 $17.75 $17.61 137
2022-12-09 $17.88 $17.91 $17.82 $17.82 $17.68 3,291
2022-12-08 $17.56 $17.79 $17.56 $17.71 $17.57 1,526
2022-12-07 $17.57 $17.57 $17.57 $17.57 $17.43 89
2022-12-06 $17.58 $17.59 $17.58 $17.59 $17.45 1,375
2022-12-05 $17.96 $17.96 $17.72 $17.72 $17.58 492
2022-12-02 $17.98 $18.00 $17.98 $18.00 $17.86 252
2022-12-01 $18.11 $18.11 $18.06 $18.06 $17.92 458
2022-11-30 $17.74 $18.05 $17.74 $18.05 $17.91 290
2022-11-29 $17.81 $17.83 $17.81 $17.83 $17.70 155
2022-11-28 $17.70 $17.70 $17.66 $17.66 $17.52 1,640
2022-11-25 $17.85 $17.89 $17.85 $17.85 $17.72 1,022
2022-11-23 $17.61 $17.61 $17.58 $17.60 $17.46 626
2022-11-22 $17.53 $17.56 $17.53 $17.56 $17.43 1,066
2022-11-21 $17.44 $17.48 $17.44 $17.45 $17.31 629
2022-11-18 $17.42 $17.51 $17.42 $17.51 $17.37 946
2022-11-17 $17.50 $17.50 $17.48 $17.48 $17.34 181
2022-11-16 $17.54 $17.54 $17.54 $17.54 $17.40 66
2022-11-15 $17.83 $17.83 $17.63 $17.72 $17.58 3,319
2022-11-14 $17.73 $17.73 $17.67 $17.67 $17.53 1,612
2022-11-11 $17.75 $17.94 $17.75 $17.94 $17.80 2,103
2022-11-10 $17.40 $17.54 $17.34 $17.54 $17.54 3,877
2022-11-09 $16.67 $16.67 $16.52 $16.52 $16.52 548
2022-11-08 $16.79 $16.80 $16.71 $16.71 $16.71 715
2022-11-07 $16.63 $16.64 $16.54 $16.64 $16.64 4,863
2022-11-04 $16.63 $16.63 $16.63 $16.63 $16.63 49
2022-11-03 $16.16 $16.20 $16.16 $16.20 $16.20 423
2022-11-02 $16.50 $16.76 $16.41 $16.41 $16.41 1,742
2022-11-01 $16.61 $16.68 $16.60 $16.60 $16.60 2,163
2022-10-31 $16.47 $16.47 $16.38 $16.44 $16.44 777
2022-10-28 $16.58 $16.62 $16.58 $16.62 $16.62 287
2022-10-27 $16.56 $16.70 $16.48 $16.48 $16.48 944
2022-10-26 $16.37 $16.43 $16.37 $16.43 $16.43 401
2022-10-25 $16.17 $16.17 $16.17 $16.17 $16.17 23
2022-10-24 $15.74 $15.74 $15.72 $15.72 $15.72 468
2022-10-21 $15.45 $15.77 $15.45 $15.77 $15.77 3,581
2022-10-20 $15.67 $15.67 $15.67 $15.67 $15.67 100
2022-10-19 $15.69 $15.69 $15.59 $15.59 $15.59 284
2022-10-18 $16.04 $16.04 $15.98 $15.98 $15.98 536
2022-10-17 $16.10 $16.10 $16.02 $16.04 $16.04 3,793
2022-10-14 $15.98 $15.98 $15.72 $15.72 $15.72 1,337
2022-10-13 $15.56 $15.96 $15.56 $15.96 $15.96 780
2022-10-12 $15.77 $15.77 $15.76 $15.76 $15.76 716
2022-10-11 $15.77 $15.97 $15.77 $15.86 $15.86 1,187
2022-10-10 $15.93 $15.93 $15.85 $15.87 $15.87 933
2022-10-07 $16.10 $16.10 $16.00 $16.00 $16.00 807
2022-10-06 $16.29 $16.30 $16.29 $16.30 $16.30 197
2022-10-05 $16.46 $16.46 $16.43 $16.43 $16.43 121
2022-10-04 $16.74 $16.79 $16.71 $16.79 $16.79 3,411
2022-10-03 $16.33 $16.46 $16.33 $16.46 $16.46 1,758
2022-09-30 $16.25 $16.25 $16.25 $16.25 $16.25 12
2022-09-29 $16.04 $16.04 $16.03 $16.03 $16.03 127
2022-09-28 $15.91 $16.27 $15.91 $16.27 $16.27 1,875
2022-09-27 $16.23 $16.23 $16.03 $16.03 $16.03 429
2022-09-26 $16.45 $16.51 $16.27 $16.35 $16.35 2,965
2022-09-23 $16.93 $16.93 $16.77 $16.81 $16.81 2,321
2022-09-22 $17.27 $17.27 $17.16 $17.16 $17.16 143
2022-09-21 $17.45 $17.45 $17.21 $17.21 $17.21 252
2022-09-20 $17.57 $17.57 $17.43 $17.49 $17.49 1,489
2022-09-19 $17.80 $17.87 $17.80 $17.87 $17.87 151
2022-09-16 $18.01 $18.10 $18.01 $18.10 $18.10 445
2022-09-15 $18.05 $18.05 $17.93 $17.95 $17.95 1,349
2022-09-14 $18.06 $18.06 $18.04 $18.04 $18.04 131
2022-09-13 $18.25 $18.27 $18.12 $18.12 $18.12 2,291
2022-09-12 $18.65 $18.67 $18.65 $18.66 $18.66 3,062
2022-09-09 $18.48 $18.48 $18.48 $18.48 $18.48 435
2022-09-08 $18.14 $18.19 $18.14 $18.19 $18.19 106
2022-09-07 $17.98 $18.17 $17.98 $18.17 $18.17 941
2022-09-06 $17.95 $17.96 $17.93 $17.94 $17.94 470
2022-09-02 $18.05 $18.14 $17.95 $17.95 $17.95 4,820
2022-09-01 $18.01 $18.04 $17.92 $18.04 $18.04 1,032
2022-08-31 $18.23 $18.23 $18.23 $18.23 $18.23 102
2022-08-30 $18.38 $18.38 $18.32 $18.32 $18.32 793
2022-08-29 $18.37 $18.37 $18.37 $18.37 $18.37 225
2022-08-26 $18.63 $18.63 $18.44 $18.44 $18.44 901
2022-08-25 $18.69 $18.72 $18.64 $18.71 $18.71 14,650
2022-08-24 $18.57 $18.57 $18.55 $18.55 $18.55 357
2022-08-23 $18.75 $18.75 $18.65 $18.65 $18.65 581
2022-08-22 $18.76 $18.76 $18.71 $18.72 $18.72 3,334
2022-08-19 $19.03 $19.06 $19.03 $19.06 $19.06 4,625
2022-08-18 $19.50 $19.55 $19.30 $19.37 $19.37 8,264
2022-08-17 $19.48 $19.48 $19.38 $19.46 $19.46 648
2022-08-16 $19.74 $19.76 $19.73 $19.74 $19.74 2,629
2022-08-15 $19.76 $19.76 $19.76 $19.76 $19.76 212
2022-08-12 $19.81 $19.81 $19.81 $19.81 $19.81 202
2022-08-11 $19.76 $19.76 $19.70 $19.70 $19.70 136
2022-08-10 $19.52 $19.63 $19.52 $19.63 $19.63 1,186
2022-08-09 $19.22 $19.22 $19.17 $19.17 $19.17 4,870
2022-08-08 $19.28 $19.28 $19.21 $19.21 $19.21 119
2022-08-05 $19.12 $19.15 $19.10 $19.15 $19.15 2,690
2022-08-04 $19.36 $19.36 $19.31 $19.31 $19.31 1,924
2022-08-03 $19.29 $19.30 $19.29 $19.30 $19.30 3,852
2022-08-02 $19.26 $19.26 $19.25 $19.25 $19.25 423
2022-08-01 $19.66 $19.67 $19.61 $19.61 $19.61 1,913
2022-07-29 $19.65 $19.67 $19.65 $19.67 $19.67 236
2022-07-28 $19.38 $19.38 $19.38 $19.38 $19.38 53
2022-07-27 $19.16 $19.16 $19.14 $19.14 $19.14 505
2022-07-26 $18.95 $18.95 $18.95 $18.95 $18.95 534
2022-07-25 $18.95 $18.99 $18.90 $18.96 $18.96 6,295
2022-07-22 $18.89 $18.89 $18.89 $18.89 $18.89 17
2022-07-21 $18.68 $18.68 $18.68 $18.68 $18.68 113
2022-07-20 $18.68 $18.71 $18.64 $18.64 $18.64 3,584
2022-07-19 $18.74 $18.74 $18.74 $18.74 $18.74 633
2022-07-18 $18.40 $18.49 $18.32 $18.32 $18.32 1,639
2022-07-15 $18.09 $18.23 $18.09 $18.23 $18.23 188
2022-07-14 $17.98 $18.01 $17.98 $18.01 $18.01 471
2022-07-13 $18.23 $18.24 $18.23 $18.24 $18.24 257
2022-07-12 $18.30 $18.35 $18.27 $18.35 $18.35 3,521
2022-07-11 $18.28 $18.28 $18.22 $18.22 $18.22 197
2022-07-08 $18.49 $18.49 $18.49 $18.49 $18.49 347
2022-07-07 $18.59 $18.61 $18.59 $18.61 $18.61 710
2022-07-06 $18.48 $18.48 $18.43 $18.43 $18.43 386
2022-07-05 $18.25 $18.49 $18.22 $18.49 $18.49 642
2022-07-01 $18.50 $18.65 $18.44 $18.65 $18.65 1,674
2022-06-30 $18.34 $18.51 $18.34 $18.48 $18.48 2,528
2022-06-29 $18.68 $18.68 $18.65 $18.65 $18.65 2,081
2022-06-28 $19.00 $19.00 $18.80 $18.80 $18.80 1,823
2022-06-27 $18.88 $18.88 $18.77 $18.77 $18.77 228
2022-06-24 $18.73 $18.74 $18.73 $18.74 $18.74 2,258
2022-06-23 $18.38 $18.39 $18.38 $18.39 $18.39 572
2022-06-22 $18.31 $18.42 $18.31 $18.36 $18.36 2,289
2022-06-21 $18.51 $18.51 $18.40 $18.40 $18.40 295
2022-06-17 $18.56 $18.56 $18.53 $18.53 $18.36 134
2022-06-16 $18.59 $18.59 $18.44 $18.44 $18.26 2,094
2022-06-15 $18.73 $18.73 $18.73 $18.73 $18.55 79
2022-06-14 $18.77 $18.77 $18.60 $18.60 $18.42 1,077
2022-06-13 $19.31 $19.31 $18.89 $18.89 $18.71 3,036
2022-06-10 $19.72 $19.72 $19.70 $19.70 $19.52 853
2022-06-09 $19.93 $19.93 $19.93 $19.93 $19.74 426
2022-06-08 $20.71 $20.71 $20.40 $20.40 $20.21 375
2022-06-07 $20.64 $20.80 $20.64 $20.80 $20.60 266
2022-06-06 $20.64 $20.77 $20.64 $20.69 $20.49 5,974
2022-06-03 $20.71 $20.72 $20.65 $20.65 $20.45 1,950
2022-06-02 $20.94 $20.94 $20.94 $20.94 $20.74 355
2022-06-01 $20.88 $20.88 $20.85 $20.85 $20.65 173
2022-05-31 $21.06 $21.09 $21.03 $21.03 $20.83 592
2022-05-27 $21.11 $21.25 $21.11 $21.25 $21.05 3,156
2022-05-26 $20.97 $21.02 $20.97 $20.99 $20.79 4,077
2022-05-25 $20.83 $20.83 $20.83 $20.83 $20.63 44
2022-05-24 $20.65 $20.74 $20.65 $20.74 $20.54 953
2022-05-23 $20.71 $20.77 $20.71 $20.77 $20.57 130
2022-05-20 $20.73 $20.73 $20.47 $20.54 $20.35 3,592
2022-05-19 $20.55 $20.55 $20.49 $20.49 $20.29 406
2022-05-18 $20.66 $20.72 $20.56 $20.56 $20.36 1,949
2022-05-17 $20.96 $20.96 $20.96 $20.96 $20.76 212
2022-05-16 $20.60 $20.60 $20.60 $20.60 $20.41 43
2022-05-13 $20.36 $20.59 $20.36 $20.59 $20.39 8,607
2022-05-12 $20.15 $20.16 $20.15 $20.16 $19.96 450
2022-05-11 $20.09 $20.09 $20.09 $20.09 $19.89 36
2022-05-10 $20.54 $20.54 $20.18 $20.18 $19.98 408
2022-05-09 $20.44 $20.44 $20.43 $20.44 $20.24 5,075
2022-05-06 $21.00 $21.00 $20.90 $20.90 $20.70 276
2022-05-05 $21.01 $21.11 $21.01 $21.11 $20.91 395
2022-05-04 $21.62 $21.63 $21.62 $21.62 $21.41 916
2022-05-03 $21.15 $21.34 $21.15 $21.34 $21.14 773
2022-05-02 $20.99 $21.08 $20.99 $21.08 $20.88 453
2022-04-29 $21.16 $21.16 $21.16 $21.16 $20.96 263
2022-04-28 $21.68 $21.68 $21.68 $21.68 $21.47 570
2022-04-27 $21.82 $21.82 $21.70 $21.70 $21.49 1,456
2022-04-26 $22.05 $22.05 $21.82 $21.82 $21.61 2,960
2022-04-25 $22.03 $22.03 $22.03 $22.03 $21.82 103
2022-04-22 $22.03 $22.03 $22.03 $22.03 $21.82 281
2022-04-21 $22.30 $22.30 $22.30 $22.30 $22.09 181
2022-04-20 $22.27 $22.31 $22.27 $22.31 $22.10 865
2022-04-19 $22.19 $22.20 $22.18 $22.20 $21.99 5,034
2022-04-18 $22.20 $22.20 $22.20 $22.20 $21.99 252
2022-04-14 $22.46 $22.46 $22.32 $22.32 $22.10 2,531
2022-04-13 $22.25 $22.32 $22.25 $22.32 $22.10 192
2022-04-12 $22.13 $22.19 $22.13 $22.19 $21.98 4,555
2022-04-11 $22.28 $22.28 $22.28 $22.28 $22.07 91
2022-04-08 $22.33 $22.33 $22.24 $22.27 $22.06 952
2022-04-07 $22.39 $22.39 $22.39 $22.39 $22.18 34
2022-04-06 $22.58 $22.58 $22.58 $22.58 $22.36 407
2022-04-05 $22.78 $22.78 $22.68 $22.68 $22.47 4,543
2022-04-04 $23.11 $23.11 $22.87 $22.94 $22.72 1,233
2022-04-01 $22.96 $23.08 $22.96 $23.08 $22.86 1,601
2022-03-31 $23.07 $23.10 $22.87 $22.87 $22.65 14,311
2022-03-30 $23.10 $23.10 $23.07 $23.07 $22.85 305
2022-03-29 $23.00 $23.23 $23.00 $23.23 $23.01 1,035
2022-03-28 $22.69 $22.71 $22.69 $22.71 $22.50 281
2022-03-25 $22.73 $22.73 $22.73 $22.73 $22.52 205
2022-03-24 $22.48 $22.48 $22.48 $22.48 $22.27 180
2022-03-23 $22.51 $22.51 $22.28 $22.28 $22.07 3,101
2022-03-22 $22.75 $22.75 $22.72 $22.75 $22.53 1,874
2022-03-21 $22.71 $22.71 $22.60 $22.60 $22.38 474
2022-03-18 $22.71 $22.93 $22.71 $22.93 $22.53 456
2022-03-17 $22.58 $22.68 $22.58 $22.68 $22.28 2,188
2022-03-16 $22.45 $22.49 $22.29 $22.49 $22.10 5,015
2022-03-15 $22.07 $22.13 $22.07 $22.13 $21.75 503
2022-03-14 $22.21 $22.21 $22.06 $22.06 $21.68 845
2022-03-11 $22.41 $22.41 $22.15 $22.15 $21.77 949
2022-03-10 $22.20 $22.30 $22.20 $22.30 $21.91 808
2022-03-09 $22.12 $22.33 $22.12 $22.24 $21.86 11,010
2022-03-08 $21.83 $21.83 $21.83 $21.83 $21.45 16
2022-03-07 $22.13 $22.13 $21.72 $21.74 $21.36 3,967
2022-03-04 $22.10 $22.22 $22.10 $22.22 $21.84 218
2022-03-03 $22.36 $22.40 $22.36 $22.40 $22.01 1,353
2022-03-02 $22.60 $22.60 $22.54 $22.54 $22.16 302
2022-03-01 $22.19 $22.23 $22.19 $22.23 $21.85 221
2022-02-28 $22.56 $22.58 $22.56 $22.58 $22.19 666
2022-02-25 $22.47 $22.82 $22.47 $22.82 $22.43 2,389
2022-02-24 $21.90 $22.36 $21.90 $22.35 $21.96 1,292
2022-02-23 $22.71 $22.71 $22.34 $22.34 $21.96 479
2022-02-22 $22.62 $22.62 $22.62 $22.62 $22.23 76
2022-02-18 $22.89 $22.89 $22.89 $22.89 $22.50 280
2022-02-17 $23.07 $23.07 $23.00 $23.00 $22.61 347
2022-02-16 $22.94 $23.08 $22.94 $23.04 $22.65 952
2022-02-15 $22.52 $22.75 $22.52 $22.69 $22.30 1,149
2022-02-14 $22.39 $22.39 $22.39 $22.39 $22.00 3,447
2022-02-11 $22.71 $22.71 $22.53 $22.53 $22.14 718
2022-02-10 $22.67 $22.92 $22.64 $22.64 $22.25 1,244
2022-02-09 $22.51 $22.66 $22.51 $22.64 $22.25 1,079
2022-02-08 $22.25 $22.31 $22.25 $22.27 $21.89 554
2022-02-07 $22.43 $22.47 $22.35 $22.35 $21.96 678
2022-02-04 $22.65 $22.65 $22.34 $22.48 $22.09 10,186
2022-02-03 $22.73 $22.73 $22.60 $22.60 $22.21 709
2022-02-02 $22.77 $22.80 $22.77 $22.80 $22.41 661
2022-02-01 $22.59 $22.73 $22.53 $22.73 $22.34 1,966
2022-01-31 $22.37 $22.67 $22.37 $22.67 $22.28 7,564
2022-01-28 $22.35 $22.35 $22.35 $22.35 $21.97 47
2022-01-27 $22.57 $22.57 $22.26 $22.26 $21.88 923
2022-01-26 $22.99 $22.99 $22.39 $22.39 $22.00 8,922
2022-01-25 $22.26 $22.45 $22.26 $22.45 $22.06 396
2022-01-24 $22.41 $22.51 $22.03 $22.51 $22.12 949
2022-01-21 $22.56 $22.56 $22.56 $22.56 $22.17 167
2022-01-20 $22.95 $22.95 $22.62 $22.62 $22.23 5,326
2022-01-19 $23.25 $23.25 $23.03 $23.03 $22.63 2,283
2022-01-18 $23.41 $23.41 $23.21 $23.21 $22.81 1,552
2022-01-14 $23.58 $23.58 $23.58 $23.58 $23.17 125
2022-01-13 $23.64 $23.70 $23.58 $23.58 $23.17 681
2022-01-12 $23.54 $23.59 $23.54 $23.57 $23.16 4,934
2022-01-11 $23.53 $23.60 $23.53 $23.55 $23.14 2,238
2022-01-10 $23.44 $23.48 $23.42 $23.48 $23.07 1,450
2022-01-07 $23.57 $23.59 $23.53 $23.53 $23.12 554
2022-01-06 $23.56 $23.56 $23.49 $23.49 $23.09 269
2022-01-05 $23.65 $23.65 $23.41 $23.41 $23.00 1,610
2022-01-04 $23.88 $23.90 $23.87 $23.87 $23.46 853
2022-01-03 $23.59 $23.65 $23.47 $23.63 $23.22 2,712
2021-12-31 $23.55 $23.60 $23.51 $23.51 $23.10 634
2021-12-30 $23.49 $23.49 $23.49 $23.49 $23.09 329
2021-12-29 $23.40 $23.52 $23.40 $23.50 $23.09 5,172
2021-12-28 $23.40 $23.40 $23.37 $23.39 $22.99 1,261
2021-12-27 $23.20 $23.28 $23.20 $23.28 $22.88 970
2021-12-23 $23.21 $23.21 $23.15 $23.15 $22.75 2,313
2021-12-22 $23.02 $23.09 $23.00 $23.09 $22.69 5,021
2021-12-21 $22.78 $23.00 $22.78 $23.00 $22.60 1,930
2021-12-20 $22.86 $22.86 $22.68 $22.68 $22.29 981
2021-12-17 $23.32 $23.32 $23.32 $23.32 $22.59 32
2021-12-16 $23.45 $23.45 $23.28 $23.28 $22.55 442
2021-12-15 $23.44 $23.44 $23.44 $23.44 $22.70 20
2021-12-14 $23.29 $23.33 $23.20 $23.22 $22.49 3,215
2021-12-13 $23.46 $23.46 $23.33 $23.37 $22.64 2,497
2021-12-10 $23.66 $23.69 $23.65 $23.68 $22.94 961
2021-12-09 $23.66 $23.66 $23.64 $23.64 $22.89 326
2021-12-08 $23.69 $23.76 $23.69 $23.73 $22.98 1,235
2021-12-07 $23.66 $23.66 $23.61 $23.61 $22.87 601
2021-12-06 $23.12 $23.49 $23.12 $23.41 $22.67 1,979
2021-12-03 $23.11 $23.11 $23.02 $23.09 $22.37 1,335
2021-12-02 $22.77 $23.11 $22.77 $23.11 $22.38 586
2021-12-01 $23.14 $23.21 $22.77 $22.77 $22.05 1,001
2021-11-30 $23.17 $23.17 $22.96 $23.00 $22.27 865
2021-11-29 $23.45 $23.45 $23.33 $23.33 $22.60 2,657
2021-11-26 $23.78 $23.78 $23.50 $23.50 $22.76 2,803
2021-11-24 $23.93 $24.04 $23.93 $24.00 $23.25 988
2021-11-23 $23.91 $23.93 $23.90 $23.93 $23.18 628
2021-11-22 $23.93 $23.93 $23.81 $23.81 $23.07 214
2021-11-19 $23.95 $23.96 $23.95 $23.96 $23.21 903
2021-11-18 $24.04 $24.16 $24.04 $24.16 $23.40 1,327
2021-11-17 $24.08 $24.08 $23.89 $24.07 $23.31 864
2021-11-16 $24.32 $24.32 $24.14 $24.15 $23.39 1,059
2021-11-15 $24.22 $24.22 $24.15 $24.17 $23.41 2,738
2021-11-12 $24.17 $24.17 $24.17 $24.17 $23.41 280
2021-11-11 $24.13 $24.13 $24.12 $24.12 $23.36 225
2021-11-10 $24.23 $24.24 $24.06 $24.06 $23.30 1,345
2021-11-09 $24.24 $24.29 $24.24 $24.28 $23.52 732
2021-11-08 $24.40 $24.42 $24.36 $24.41 $23.64 3,090
2021-11-05 $24.34 $24.40 $24.34 $24.40 $23.63 532
2021-11-04 $24.16 $24.16 $24.01 $24.06 $23.30 1,594
2021-11-03 $23.87 $24.12 $23.87 $24.12 $23.36 532
2021-11-02 $23.85 $23.87 $23.81 $23.81 $23.06 1,795
2021-11-01 $23.79 $23.90 $23.79 $23.89 $23.14 2,737
2021-10-29 $23.87 $23.90 $23.87 $23.90 $23.15 168
2021-10-28 $23.96 $24.10 $23.96 $24.05 $23.29 1,954
2021-10-27 $24.18 $24.18 $23.96 $23.96 $23.21 2,934
2021-10-26 $24.04 $24.04 $24.04 $24.04 $23.29 77
2021-10-25 $24.15 $24.15 $24.08 $24.08 $23.32 761
2021-10-22 $24.13 $24.15 $24.13 $24.15 $23.39 306
2021-10-21 $24.09 $24.09 $24.04 $24.04 $23.28 591
2021-10-20 $24.15 $24.15 $24.12 $24.13 $23.38 597
2021-10-19 $24.00 $24.00 $24.00 $24.00 $23.25 20
2021-10-18 $23.97 $23.97 $23.96 $23.96 $23.21 195
2021-10-15 $24.07 $24.07 $24.03 $24.03 $23.28 256
2021-10-14 $23.95 $23.95 $23.95 $23.95 $23.20 30
2021-10-13 $23.80 $23.81 $23.80 $23.81 $23.06 407
2021-10-12 $23.42 $23.57 $23.42 $23.57 $22.83 416
2021-10-11 $23.47 $23.47 $23.40 $23.40 $22.66 213
2021-10-08 $23.56 $23.56 $23.39 $23.44 $22.70 1,005
2021-10-07 $23.60 $23.60 $23.60 $23.60 $22.86 239
2021-10-06 $23.11 $23.36 $23.10 $23.36 $22.63 1,104
2021-10-05 $23.38 $23.38 $23.35 $23.35 $22.62 262
2021-10-04 $23.45 $23.45 $23.35 $23.35 $22.62 1,069
2021-10-01 $23.35 $23.38 $23.35 $23.38 $22.64 563
2021-09-30 $23.26 $23.31 $23.15 $23.15 $22.42 1,127
2021-09-29 $23.55 $23.55 $23.45 $23.45 $22.71 522
2021-09-28 $23.62 $23.62 $23.43 $23.46 $22.72 1,732
2021-09-27 $23.76 $23.76 $23.76 $23.76 $23.01 108
2021-09-24 $23.70 $23.70 $23.67 $23.67 $22.93 326
2021-09-23 $23.96 $23.96 $23.96 $23.96 $23.21 54
2021-09-22 $23.75 $23.75 $23.75 $23.75 $23.00 58
2021-09-21 $23.69 $23.69 $23.63 $23.63 $22.89 1,387
2021-09-20 $23.43 $23.43 $23.43 $23.43 $22.69 112
2021-09-17 $24.05 $24.05 $24.05 $24.05 $23.12 98
2021-09-16 $24.18 $24.31 $24.18 $24.27 $23.33 662
2021-09-15 $24.25 $24.32 $24.25 $24.32 $23.38 514
2021-09-14 $24.35 $24.35 $24.24 $24.32 $23.38 488
2021-09-13 $24.72 $24.72 $24.39 $24.41 $23.47 406
2021-09-10 $24.24 $24.24 $24.24 $24.24 $23.30 33
2021-09-09 $24.67 $24.67 $24.55 $24.55 $23.60 303
2021-09-08 $24.72 $24.72 $24.72 $24.72 $23.77 62
2021-09-07 $25.00 $25.02 $24.89 $24.89 $23.93 802
2021-09-03 $25.04 $25.04 $25.04 $25.04 $24.08 119
2021-09-02 $25.07 $25.14 $25.07 $25.14 $24.17 328
2021-09-01 $25.14 $25.14 $25.12 $25.12 $24.15 197
2021-08-31 $24.92 $24.92 $24.92 $24.92 $23.96 276
2021-08-30 $25.02 $25.07 $25.02 $25.07 $24.10 650
2021-08-27 $25.10 $25.10 $25.10 $25.10 $24.13 40
2021-08-26 $24.63 $24.63 $24.58 $24.58 $23.63 492
2021-08-25 $24.68 $24.68 $24.68 $24.68 $23.73 44
2021-08-24 $24.69 $24.69 $24.69 $24.69 $23.74 79
2021-08-23 $24.64 $24.71 $24.64 $24.71 $23.75 117
2021-08-20 $24.59 $24.79 $24.59 $24.79 $23.83 1,013
2021-08-19 $24.69 $24.70 $24.67 $24.70 $23.74 7,592
2021-08-18 $25.10 $25.10 $24.89 $24.89 $23.93 11,235
2021-08-17 $25.02 $25.02 $24.77 $24.93 $23.97 3,567
2021-08-16 $25.25 $25.27 $25.25 $25.27 $24.29 279
2021-08-13 $25.17 $25.27 $25.17 $25.27 $24.30 216
2021-08-12 $25.57 $25.57 $25.12 $25.16 $24.19 1,867
2021-08-11 $25.10 $25.21 $25.09 $25.21 $24.24 6,754
2021-08-10 $25.38 $25.38 $24.91 $24.97 $24.01 11,931
2021-08-09 $25.13 $25.13 $25.13 $25.13 $24.16 366
2021-08-06 $25.26 $25.26 $25.26 $25.26 $24.29 65
2021-08-05 $25.36 $25.36 $25.36 $25.36 $24.38 12
2021-08-04 $25.08 $25.08 $25.02 $25.02 $24.06 890
2021-08-03 $25.12 $25.13 $25.05 $25.13 $24.16 10,614
2021-08-02 $25.24 $25.24 $25.12 $25.12 $24.15 537
2021-07-30 $25.29 $25.29 $25.16 $25.16 $24.19 825
2021-07-29 $25.41 $25.41 $25.37 $25.37 $24.39 613
2021-07-28 $25.35 $25.37 $25.21 $25.30 $24.33 39,665
2021-07-27 $25.08 $25.11 $25.04 $25.11 $24.15 6,167
2021-07-26 $25.11 $25.16 $25.11 $25.16 $24.19 2,594
2021-07-23 $25.22 $25.22 $25.22 $25.22 $24.24 2
2021-07-22 $25.28 $25.28 $25.16 $25.16 $24.19 1,227
2021-07-21 $25.24 $25.29 $25.24 $25.27 $24.30 662
2021-07-20 $25.06 $25.06 $24.93 $25.03 $24.07 2,391
2021-07-19 $25.08 $25.08 $24.54 $24.64 $23.69 21,389
2021-07-16 $25.40 $25.40 $25.23 $25.23 $24.26 845
2021-07-15 $25.29 $25.30 $25.22 $25.28 $24.30 910
2021-07-14 $25.74 $25.74 $25.37 $25.42 $24.44 420
2021-07-13 $25.56 $25.56 $25.38 $25.38 $24.40 606
2021-07-12 $25.68 $25.75 $25.68 $25.73 $24.73 664
2021-07-09 $25.42 $25.59 $25.42 $25.59 $24.60 9,887
2021-07-08 $25.07 $25.12 $24.96 $25.09 $24.12 15,365
2021-07-07 $25.33 $25.33 $25.33 $25.33 $24.35 241
2021-07-06 $25.82 $25.82 $25.27 $25.41 $24.43 25,865
2021-07-02 $25.30 $25.44 $25.30 $25.39 $24.41 2,612
2021-07-01 $25.08 $25.18 $25.06 $25.13 $24.16 4,454
2021-06-30 $25.06 $25.08 $25.06 $25.08 $24.11 569
2021-06-29 $25.30 $25.33 $25.18 $25.21 $24.24 1,386
2021-06-28 $25.33 $25.35 $25.33 $25.35 $24.37 566
2021-06-25 $25.60 $25.60 $25.60 $25.60 $24.61 92
2021-06-24 $25.56 $25.61 $25.56 $25.61 $24.62 1,048
2021-06-23 $25.59 $25.59 $25.52 $25.52 $24.53 351
2021-06-22 $25.68 $25.68 $25.64 $25.64 $24.65 1,281
2021-06-21 $25.75 $25.75 $25.72 $25.72 $24.72 300
2021-06-18 $25.52 $25.55 $25.52 $25.55 $24.34 1,753
2021-06-17 $25.84 $25.84 $25.84 $25.84 $24.62 214
2021-06-16 $26.35 $26.36 $26.09 $26.13 $24.89 1,311
2021-06-15 $26.44 $26.44 $26.44 $26.44 $25.19 144
2021-06-14 $26.67 $26.67 $26.67 $26.67 $25.41 310
2021-06-11 $26.62 $26.66 $26.56 $26.66 $25.40 1,534
2021-06-10 $26.75 $26.81 $26.75 $26.77 $25.50 3,482
2021-06-09 $26.77 $26.81 $26.72 $26.72 $25.45 21,480
2021-06-08 $26.61 $26.65 $26.59 $26.61 $25.35 74,709
2021-06-07 $26.45 $26.46 $26.38 $26.42 $25.17 1,354
2021-06-04 $26.07 $26.12 $26.07 $26.11 $24.88 1,635
2021-06-03 $26.07 $26.07 $25.99 $26.02 $24.79 1,231
2021-06-02 $26.10 $26.12 $26.09 $26.09 $24.86 1,931
2021-06-01 $25.84 $25.86 $25.68 $25.86 $24.63 22,913
2021-05-28 $25.71 $25.75 $25.68 $25.75 $24.53 10,581
2021-05-27 $25.66 $25.71 $25.66 $25.71 $24.49 5,417
2021-05-26 $25.50 $25.65 $25.50 $25.62 $24.40 6,617
2021-05-25 $25.54 $25.69 $25.42 $25.45 $24.24 11,849
2021-05-24 $25.40 $25.54 $25.40 $25.54 $24.33 3,426
2021-05-21 $25.33 $25.33 $25.19 $25.24 $24.05 658
2021-05-20 $25.18 $25.45 $25.18 $25.40 $24.19 16,525
2021-05-19 $25.20 $25.20 $24.93 $25.14 $23.95 3,304
2021-05-18 $25.34 $25.34 $25.24 $25.24 $24.05 8,955
2021-05-17 $25.00 $25.06 $24.95 $25.06 $23.87 3,030
2021-05-14 $24.89 $25.02 $24.89 $25.02 $23.84 1,745
2021-05-13 $24.82 $24.93 $24.73 $24.88 $23.70 12,184
2021-05-12 $25.40 $25.40 $24.73 $24.73 $23.56 5,252
2021-05-11 $25.39 $25.39 $25.30 $25.37 $24.17 1,171
2021-05-10 $25.74 $25.77 $25.50 $25.50 $24.29 727
2021-05-07 $25.60 $25.60 $25.57 $25.57 $24.36 187
2021-05-06 $25.39 $25.39 $25.39 $25.39 $24.19 157
2021-05-05 $25.19 $25.19 $25.10 $25.12 $23.93 1,400
2021-05-04 $25.13 $25.25 $25.13 $25.24 $24.04 1,246
2021-05-03 $25.35 $25.35 $25.26 $25.26 $24.07 2,225
2021-04-30 $25.27 $25.27 $25.20 $25.21 $24.02 709
2021-04-29 $25.34 $25.43 $25.28 $25.39 $24.18 3,475
2021-04-28 $25.31 $25.34 $25.29 $25.29 $24.09 2,206
2021-04-27 $25.15 $25.26 $25.15 $25.21 $24.02 3,602
2021-04-26 $25.30 $25.30 $25.15 $25.22 $24.02 2,056
2021-04-23 $24.96 $25.05 $24.94 $25.05 $23.86 2,268
2021-04-22 $25.06 $25.08 $24.86 $24.86 $23.68 1,693

Invesco MSCI Green Building ETF (GBLD) News Headlines

Recent Invesco MSCI Green Building ETF (GBLD) News
Similar Companies to Invesco MSCI Green Building ETF (GBLD) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.