Dark

GBLD
Invesco MSCI Green Building ETF
stock NYSE

Inactive

Feb 23, 2026

18.69USD-0.902%(-0.17)2,431

Pre-market

0.00USD-100.000%(-18.86)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-23	18.7200	18.7300	18.6400	18.6850	-0.902%	2,431	0.000%
2026-02-20	18.8000	18.9100	18.8000	18.8550	+0.143%	2,397	-0.902%
2026-02-19	18.8100	18.9000	18.8100	18.8281	+0.072%	3,183	-0.760%
2026-02-18	18.8146	18.8146	18.8146	18.8146	-0.622%	14	-0.689%
2026-02-17	18.9458	18.9458	18.9323	18.9323	+0.533%	795	-1.306%
2026-02-13	18.8320	18.8320	18.8320	18.8320	+0.542%	152	-0.781%
2026-02-12	18.7900	18.7900	18.7304	18.7304	-1.028%	236	-0.242%
2026-02-11	18.9250	18.9250	18.9250	18.9250	-0.179%	9	-1.268%
2026-02-10	18.9750	18.9750	18.9400	18.9589	+0.529%	360	-1.445%
2026-02-09	18.7200	18.8591	18.7200	18.8591	+0.529%	1,262	-0.923%
2026-02-06	18.6650	18.7598	18.6500	18.7598	+1.371%	5,608	-0.399%
2026-02-05	18.5061	18.5061	18.5061	18.5061	-0.201%	122	+0.967%
2026-02-04	18.5100	18.5433	18.5100	18.5433	+0.614%	166	+0.764%
2026-02-03	18.3221	18.4302	18.3221	18.4302	+0.602%	171	+1.383%
2026-02-02	18.4200	18.4200	18.3100	18.3200	-0.294%	1,318	+1.992%
2026-01-30	18.4299	18.4600	18.3400	18.3740	-1.221%	18,213	+1.693%
2026-01-29	18.6011	18.6011	18.6011	18.6011	+1.083%	102	+0.451%
2026-01-28	18.4018	18.4018	18.4018	18.4018	-0.412%	50	+1.539%
2026-01-27	18.4890	18.4890	18.4780	18.4780	+0.883%	558	+1.120%
2026-01-26	18.3700	18.3700	18.3162	18.3162	+0.198%	358	+2.014%
2026-01-23	18.1852	18.2800	18.1852	18.2800	+0.102%	540	+2.216%
2026-01-22	18.2613	18.2613	18.2613	18.2613	+0.202%	10	+2.320%
2026-01-21	18.1799	18.2245	18.1799	18.2245	-0.094%	284	+2.527%
2026-01-20	18.2476	18.2476	18.2416	18.2416	-1.173%	327	+2.431%
2026-01-16	18.4200	18.4581	18.4200	18.4581	+0.699%	1,372	+1.229%
2026-01-15	18.3300	18.3300	18.3300	18.3300	+0.066%	341	+1.937%
2026-01-14	18.3180	18.3180	18.3180	18.3180	-0.025%	23	+2.003%
2026-01-13	18.3000	18.3350	18.3000	18.3226	-0.775%	2,487	+1.978%
2026-01-12	18.4300	18.4658	18.4300	18.4658	+0.208%	234	+1.187%
2026-01-09	18.3300	18.4274	18.3300	18.4274	+0.341%	1,762	+1.398%
2026-01-08	18.4000	18.4000	18.3648	18.3648	+0.545%	740	+1.744%
2026-01-07	18.2300	18.2653	18.2300	18.2653	+0.386%	448	+2.298%
2026-01-06	18.1950	18.1950	18.1950	18.1950	+0.303%	12	+2.693%
2026-01-05	17.9900	18.1401	17.9900	18.1401	+0.327%	2,261	+3.004%
2026-01-02	18.0100	18.0809	18.0100	18.0809	+0.231%	629	+3.341%
2025-12-31	18.0411	18.0600	18.0392	18.0392	-0.444%	1,725	+3.580%
2025-12-30	18.1196	18.1196	18.1196	18.1196	+0.091%	119	+3.120%
2025-12-29	18.1500	18.1500	18.1032	18.1032	+0.095%	1,982	+3.214%
2025-12-26	18.0860	18.0860	18.0860	18.0860	+0.172%	337	+3.312%
2025-12-24	18.0800	18.0800	18.0550	18.0550	+0.403%	305	+3.489%
2025-12-23	18.0100	18.0100	17.9200	17.9825	+0.381%	2,251	+3.907%
2025-12-22	17.9100	17.9200	17.9050	17.9142	-1.490%	1,033	+4.303%
2025-12-19	18.1700	18.2000	18.1610	18.1851	-0.247%	696	+2.749%
2025-12-18	18.2599	18.2599	18.2200	18.2302	+0.606%	703	+2.495%
2025-12-17	18.1000	18.1700	18.1000	18.1204	-0.819%	912	+3.116%
2025-12-16	18.2400	18.2800	18.2400	18.2700	+0.248%	658	+2.271%
2025-12-15	18.2100	18.2248	18.2100	18.2248	+0.336%	169	+2.525%
2025-12-12	18.1637	18.1637	18.1637	18.1637	-0.007%	66	+2.870%
2025-12-11	18.1650	18.1650	18.1650	18.1650	+0.499%	26	+2.863%
2025-12-10	17.9300	18.0748	17.9300	18.0748	+1.149%	2,207	+3.376%
2025-12-09	17.8694	17.8694	17.8694	17.8694	-0.004%	126	+4.564%
2025-12-08	17.9300	17.9300	17.8702	17.8702	-0.916%	215	+4.560%
2025-12-05	18.0700	18.0700	18.0354	18.0354	-0.536%	483	+3.602%
2025-12-04	18.1325	18.1325	18.1325	18.1325	-0.725%	30	+3.047%
2025-12-03	18.3200	18.3400	18.2650	18.2650	-0.018%	7,010	+2.299%
2025-12-02	18.2840	18.2840	18.2462	18.2682	-0.115%	722	+2.282%
2025-12-01	18.2893	18.2893	18.2893	18.2893	-0.710%	76	+2.164%
2025-11-28	18.4200	18.4200	18.4200	18.4200	+0.071%	18	+1.439%
2025-11-26	18.4304	18.4304	18.4070	18.4070	+0.451%	611	+1.510%
2025-11-25	18.1900	18.3243	18.1900	18.3243	+1.830%	227	+1.968%
2025-11-24	18.0000	18.0000	17.9950	17.9950	+0.084%	217	+3.834%
2025-11-21	17.9799	17.9799	17.9799	17.9799	+1.262%	181	+3.922%
2025-11-20	17.7558	17.7558	17.7558	17.7558	-0.897%	16	+5.233%
2025-11-19	18.0200	18.0200	17.8900	17.9166	-0.510%	1,811	+4.289%
2025-11-18	18.0085	18.0085	18.0085	18.0085	-0.087%	179	+3.757%
2025-11-17	18.2800	18.2800	18.0242	18.0242	-1.441%	405	+3.666%
2025-11-14	18.3143	18.3143	18.2877	18.2877	+0.020%	416	+2.172%
2025-11-13	18.2840	18.2840	18.2840	18.2840	-0.856%	133	+2.193%
2025-11-12	18.5300	18.5300	18.4418	18.4418	-0.127%	150	+1.319%
2025-11-11	18.4650	18.4652	18.4650	18.4652	+0.839%	165	+1.190%
2025-11-10	18.2800	18.3116	18.2800	18.3116	-0.002%	199	+2.039%
2025-11-07	18.2650	18.3119	18.2650	18.3119	+1.061%	175	+2.037%
2025-11-06	18.2000	18.2000	18.1100	18.1197	+0.294%	519	+3.120%
2025-11-05	18.0300	18.0665	18.0300	18.0665	+0.434%	1,442	+3.423%
2025-11-04	18.0320	18.0320	17.9885	17.9885	-0.400%	248	+3.872%
2025-11-03	18.0236	18.0607	18.0236	18.0607	-0.349%	152	+3.457%
2025-10-31	18.0800	18.1250	18.0700	18.1239	-0.088%	2,466	+3.096%
2025-10-30	18.2000	18.2000	18.1398	18.1398	-0.633%	202	+3.006%
2025-10-29	18.3500	18.3715	18.2554	18.2554	-1.540%	2,014	+2.353%
2025-10-28	18.4500	18.5500	18.4500	18.5410	+0.008%	703	+0.777%
2025-10-27	18.4950	18.5500	18.4950	18.5396	+0.168%	577	+0.784%
2025-10-24	18.5500	18.5500	18.5085	18.5085	-0.023%	258	+0.954%
2025-10-23	18.5000	18.5128	18.5000	18.5128	+0.339%	211	+0.930%
2025-10-22	18.4450	18.4503	18.4450	18.4503	+0.648%	256	+1.272%
2025-10-21	18.2900	18.3699	18.2900	18.3316	-0.068%	717	+1.928%
2025-10-20	18.3441	18.3441	18.3441	18.3441	+0.104%	103	+1.858%
2025-10-17	18.3250	18.3250	18.3250	18.3250	+0.001%	46	+1.965%
2025-10-16	18.3250	18.3250	18.3248	18.3248	+0.501%	738	+1.966%
2025-10-15	18.2100	18.2335	18.2100	18.2335	+0.180%	217	+2.476%
2025-10-14	18.2008	18.2008	18.2008	18.2008	+1.110%	121	+2.660%
2025-10-13	17.9100	18.0100	17.9100	18.0010	+0.857%	2,500	+3.800%
2025-10-10	17.8480	17.8480	17.8480	17.8480	-0.844%	43	+4.690%
2025-10-09	18.0000	18.0000	18.0000	18.0000	-1.131%	168	+3.806%
2025-10-08	18.2100	18.2100	18.2060	18.2060	-0.350%	534	+2.631%
2025-10-07	18.4500	18.4500	18.2700	18.2700	-1.456%	905	+2.271%
2025-10-06	18.6100	18.6100	18.5400	18.5400	-0.305%	402	+0.782%
2025-10-03	18.6300	18.6300	18.5967	18.5967	+0.333%	112	+0.475%
2025-10-02	18.5700	18.5700	18.4750	18.5350	-0.384%	1,166	+0.809%
2025-10-01	18.5500	18.6300	18.5500	18.6064	+0.459%	9,342	+0.422%
2025-09-30	18.4600	18.5213	18.4200	18.5213	+0.767%	1,085	+0.884%
2025-09-29	18.4500	18.4500	18.3500	18.3804	+0.119%	1,068	+1.657%
2025-09-26	18.3596	18.3900	18.3586	18.3586	+0.650%	1,438	+1.778%
2025-09-25	18.3400	18.3400	18.2400	18.2400	-0.939%	1,345	+2.440%
2025-09-24	18.4129	18.4129	18.4129	18.4129	-0.561%	55	+1.478%
2025-09-23	18.5400	18.5400	18.5100	18.5168	-0.197%	788	+0.908%
2025-09-22	18.5534	18.5534	18.5534	18.5534	-0.460%	288	+0.709%
2025-09-19	18.6391	18.6391	18.6391	18.6391	-0.539%	91	+0.246%
2025-09-18	18.7401	18.7401	18.7401	18.7401	-0.110%	43	-0.294%
2025-09-17	18.7607	18.7607	18.7607	18.7607	-0.763%	47	-0.404%
2025-09-16	18.9050	18.9050	18.9050	18.9050	-0.013%	54	-1.164%
2025-09-15	19.0300	19.0300	18.9074	18.9074	+0.207%	176	-1.176%
2025-09-12	18.8683	18.8683	18.8683	18.8683	+0.299%	21	-0.971%
2025-09-11	18.7400	18.8121	18.7290	18.8121	+1.522%	1,527	-0.676%
2025-09-10	18.5400	18.5400	18.5300	18.5300	+0.196%	222	+0.836%
2025-09-09	18.4418	18.5000	18.4418	18.4938	-0.533%	621	+1.034%
2025-09-08	18.5929	18.5929	18.5929	18.5929	+0.427%	177	+0.495%
2025-09-05	18.5139	18.5139	18.5139	18.5139	+1.272%	110	+0.924%
2025-09-04	18.1800	18.2814	18.1800	18.2814	+0.381%	1,213	+2.208%
2025-09-03	18.1500	18.2121	18.1500	18.2121	+0.162%	587	+2.597%
2025-09-02	18.1700	18.2000	18.1000	18.1827	-0.756%	6,274	+2.763%
2025-08-29	18.3212	18.3212	18.3212	18.3212	+0.056%	36	+1.986%
2025-08-28	18.3109	18.3109	18.3109	18.3109	+0.004%	3	+2.043%
2025-08-27	18.3102	18.3102	18.3102	18.3102	+0.431%	163	+2.047%
2025-08-26	18.2317	18.2317	18.2317	18.2317	-0.354%	266	+2.486%
2025-08-25	18.4400	18.4400	18.2600	18.2965	-0.993%	2,928	+2.123%
2025-08-22	18.4800	18.4800	18.4800	18.4800	+2.340%	3,208	+1.109%
2025-08-21	18.1100	18.1100	18.0574	18.0574	-0.656%	238	+3.476%
2025-08-20	18.2186	18.2211	18.1766	18.1766	+0.347%	1,689	+2.797%
2025-08-19	18.2000	18.2000	18.1137	18.1137	+0.409%	1,328	+3.154%
2025-08-18	17.9800	18.0400	17.9800	18.0400	+0.210%	729	+3.575%
2025-08-15	17.9700	18.0022	17.9700	18.0022	+0.170%	306	+3.793%
2025-08-14	17.9716	17.9716	17.9716	17.9716	-0.764%	60	+3.970%
2025-08-13	18.1300	18.1300	18.0900	18.1100	+0.848%	5,099	+3.175%
2025-08-12	17.9577	17.9577	17.9577	17.9577	+0.886%	143	+4.050%
2025-08-11	17.7800	17.8231	17.7800	17.8000	-0.283%	1,008	+4.972%
2025-08-08	17.8506	17.8506	17.8506	17.8506	-0.205%	41	+4.674%
2025-08-07	17.8768	17.8900	17.8415	17.8873	+0.141%	1,316	+4.460%
2025-08-06	17.8621	17.8621	17.8621	17.8621	+0.718%	62	+4.607%
2025-08-05	17.7700	17.7700	17.7348	17.7348	+0.136%	110	+5.358%
2025-08-04	17.7200	17.7400	17.6750	17.7108	+1.477%	3,435	+5.501%
2025-08-01	17.4530	17.4530	17.4530	17.4530	+0.552%	56	+7.059%
2025-07-31	17.4199	17.4199	17.3200	17.3572	-0.780%	474	+7.650%
2025-07-30	17.4936	17.4936	17.4936	17.4936	-0.774%	14	+6.810%
2025-07-29	17.6400	17.6400	17.5400	17.6300	+0.341%	677	+5.984%
2025-07-28	17.6200	17.6600	17.5700	17.5700	-0.866%	1,851	+6.346%
2025-07-25	17.7200	17.7235	17.6800	17.7235	+0.075%	208	+5.425%
2025-07-24	17.7103	17.7103	17.7103	17.7103	-1.170%	136	+5.504%
2025-07-23	17.9300	17.9300	17.9200	17.9200	+0.594%	1,258	+4.269%
2025-07-22	17.8142	17.8142	17.8142	17.8142	+1.160%	70	+4.888%
2025-07-21	17.6200	17.6200	17.6100	17.6100	+1.329%	1,253	+6.104%
2025-07-18	17.4050	17.4800	17.3791	17.3791	-0.390%	9,821	+7.514%
2025-07-17	17.4400	17.4471	17.4400	17.4471	-0.139%	6,470	+7.095%
2025-07-16	17.4713	17.4713	17.4713	17.4713	+0.539%	91	+6.947%
2025-07-15	17.4700	17.4700	17.3776	17.3776	-1.006%	587	+7.523%
2025-07-14	17.5542	17.5542	17.5542	17.5542	+0.424%	5	+6.442%
2025-07-11	17.4800	17.4800	17.4800	17.4800	-0.401%	7	+6.894%
2025-07-10	17.5000	17.5503	17.5000	17.5503	+0.371%	575	+6.465%
2025-07-09	17.2600	17.4855	17.2600	17.4855	+0.347%	12,451	+6.860%
2025-07-08	17.4250	17.4250	17.4250	17.4250	-0.038%	106	+7.231%
2025-07-07	17.5292	17.5292	17.4316	17.4316	-1.069%	2,640	+7.190%
2025-07-03	17.6199	17.6199	17.6199	17.6199	-0.105%	11	+6.045%
2025-07-02	17.6300	17.6385	17.6300	17.6385	+0.102%	3,040	+5.933%
2025-07-01	17.6205	17.6205	17.6205	17.6205	+0.402%	140	+6.041%
2025-06-30	17.5500	17.5500	17.5500	17.5500	+0.727%	301	+6.467%
2025-06-27	17.4636	17.4636	17.4234	17.4234	+0.107%	163	+7.241%
2025-06-26	17.4600	17.4600	17.3800	17.4047	+1.025%	1,116	+7.356%
2025-06-25	17.2281	17.2281	17.2281	17.2281	-0.884%	85	+8.457%
2025-06-24	17.4550	17.4600	17.3500	17.3818	+0.215%	1,440	+7.497%
2025-06-23	17.3445	17.3445	17.3445	17.3445	+0.119%	159	+7.729%
2025-06-20	17.3100	17.3239	17.3000	17.3239	-0.473%	554	+7.857%
2025-06-18	17.4063	17.4063	17.4063	17.4063	+0.062%	45	+7.346%
2025-06-17	17.3956	17.3956	17.3956	17.3956	-0.723%	8	+7.412%
2025-06-16	17.5900	17.5900	17.5200	17.5223	+0.476%	525	+6.636%
2025-06-13	17.4393	17.4393	17.4393	17.4393	-0.874%	73	+7.143%
2025-06-12	17.5930	17.5930	17.5930	17.5930	+0.675%	197	+6.207%
2025-06-11	17.5500	17.5500	17.4750	17.4750	+0.259%	2,975	+6.924%
2025-06-10	17.4299	17.4299	17.4299	17.4299	+0.809%	59	+7.201%
2025-06-09	17.2900	17.2900	17.2900	17.2900	+0.123%	138	+8.068%
2025-06-06	17.2687	17.2687	17.2687	17.2687	+0.846%	46	+8.202%
2025-06-05	17.1239	17.1239	17.1239	17.1239	-0.171%	28	+9.116%
2025-06-04	17.1532	17.1532	17.1532	17.1532	+0.223%	35	+8.930%
2025-06-03	17.1100	17.1150	17.1100	17.1150	-0.114%	659	+9.173%
2025-06-02	17.0900	17.1345	17.0900	17.1345	+0.612%	141	+9.049%
2025-05-30	17.0303	17.0303	17.0303	17.0303	-0.214%	53	+9.716%
2025-05-29	16.9800	17.0669	16.9800	17.0669	+0.823%	1,911	+9.481%
2025-05-28	16.9276	16.9276	16.9276	16.9276	-0.195%	20	+10.382%
2025-05-27	16.9606	16.9606	16.9606	16.9606	+1.354%	132	+10.167%
2025-05-23	16.7340	16.7340	16.7340	16.7340	+0.611%	44	+11.659%
2025-05-22	16.6324	16.6324	16.6324	16.6324	-0.096%	341	+12.341%
2025-05-21	16.6483	16.6483	16.6483	16.6483	-0.930%	158	+12.234%
2025-05-20	16.8045	16.8045	16.8045	16.8045	-0.359%	21	+11.190%
2025-05-19	16.8650	16.8650	16.8650	16.8650	+0.356%	137	+10.792%
2025-05-16	16.8052	16.8052	16.8052	16.8052	+0.763%	42	+11.186%
2025-05-15	16.6100	16.6779	16.6100	16.6779	+1.286%	867	+12.034%
2025-05-14	16.4662	16.4662	16.4662	16.4662	-0.652%	25	+13.475%
2025-05-13	16.5742	16.5742	16.5742	16.5742	-0.591%	11	+12.735%
2025-05-12	16.6500	16.6727	16.6500	16.6727	+0.257%	1,248	+12.069%
2025-05-09	16.6300	16.6300	16.6300	16.6300	+0.602%	80	+12.357%
2025-05-08	16.5305	16.5305	16.5305	16.5305	-0.976%	69	+13.033%
2025-05-07	16.6800	16.6935	16.6800	16.6935	-0.597%	760	+11.930%
2025-05-06	16.7888	16.7937	16.7888	16.7937	+0.173%	176	+11.262%
2025-05-05	16.7647	16.7647	16.7647	16.7647	+0.233%	79	+11.454%
2025-05-02	16.7257	16.7257	16.7257	16.7257	+1.415%	89	+11.714%
2025-05-01	16.4924	16.4924	16.4924	16.4924	+0.045%	71	+13.295%
2025-04-30	16.4850	16.4850	16.4850	16.4850	+0.349%	31	+13.345%
2025-04-29	17.5500	17.5500	16.4276	16.4276	-0.960%	185	+13.742%
2025-04-28	15.0100	16.5869	15.0100	16.5869	+1.114%	611	+12.649%
2025-04-25	16.4042	16.4042	16.4042	16.4042	-0.427%	193	+13.904%
2025-04-24	16.4745	16.4745	16.4745	16.4745	+0.819%	65	+13.418%
2025-04-23	16.3406	16.3406	16.3406	16.3406	-0.270%	126	+14.347%
2025-04-22	16.3849	16.3849	16.3849	16.3849	+1.526%	10	+14.038%
2025-04-21	16.1386	16.1386	16.1386	16.1386	-0.514%	46	+15.778%
2025-04-17	16.2219	16.2219	16.2219	16.2219	+1.227%	213	+15.184%
2025-04-16	16.0253	16.0253	16.0253	16.0253	+0.190%	9	+16.597%
2025-04-15	15.9700	15.9949	15.9700	15.9949	+0.457%	2,305	+16.818%
2025-04-14	15.9760	15.9760	15.9221	15.9221	+1.257%	350	+17.353%
2025-04-11	15.6900	15.7245	15.6000	15.7245	+2.808%	1,828	+18.827%
2025-04-10	15.2950	15.2950	15.2950	15.2950	-2.272%	190	+22.164%
2025-04-09	15.5000	15.6506	15.5000	15.6506	+5.347%	289	+19.388%
2025-04-08	14.8562	14.8562	14.8562	14.8562	-1.415%	212	+25.772%
2025-04-07	15.0415	15.0694	15.0415	15.0694	-2.553%	870	+23.993%
2025-04-04	15.4700	15.5400	15.4642	15.4642	-3.498%	331	+20.827%
2025-04-03	16.0248	16.0248	16.0248	16.0248	-1.185%	69	+16.601%
2025-04-02	16.1400	16.2500	16.1400	16.2169	+0.080%	7,418	+15.219%
2025-04-01	16.1300	16.3000	16.1300	16.2039	+0.190%	24,676	+15.312%
2025-03-31	16.1350	16.1731	16.1350	16.1731	+0.050%	320	+15.531%
2025-03-28	16.2500	16.2500	16.1650	16.1650	-0.533%	1,190	+15.589%
2025-03-27	16.2516	16.2516	16.2516	16.2516	+0.134%	164	+14.973%
2025-03-26	16.2299	16.2299	16.2299	16.2299	-0.508%	22	+15.127%
2025-03-25	16.3128	16.3128	16.3128	16.3128	+0.203%	147	+14.542%
2025-03-24	16.2797	16.2797	16.2797	16.2797	-0.161%	56	+14.775%
2025-03-21	16.3060	16.3060	16.3060	16.3060	-0.370%	412	+14.590%
2025-03-20	16.3900	16.4100	16.3665	16.3665	-0.205%	412	+14.166%
2025-03-19	16.4002	16.4002	16.4002	16.4002	+0.665%	172	+13.932%
2025-03-18	16.2918	16.2918	16.2918	16.2918	-0.538%	42	+14.690%
2025-03-17	16.4000	16.4200	16.3800	16.3800	+1.019%	820	+14.072%
2025-03-14	16.1500	16.2147	16.1500	16.2147	+1.391%	142	+15.235%
2025-03-13	15.9922	15.9922	15.9922	15.9922	-0.739%	99	+16.838%
2025-03-12	16.0900	16.1112	16.0900	16.1112	+0.545%	331	+15.975%
2025-03-11	16.0450	16.0900	15.9800	16.0239	-0.421%	3,668	+16.607%
2025-03-10	16.2100	16.2427	16.0200	16.0916	-1.465%	30,382	+16.116%
2025-03-07	16.1556	16.3308	16.1556	16.3308	+1.488%	805	+14.416%
2025-03-06	16.1750	16.1800	16.0914	16.0914	-1.413%	2,526	+16.118%
2025-03-05	16.1600	16.3500	16.1600	16.3220	+0.738%	1,466	+14.477%
2025-03-04	16.0500	16.2025	16.0500	16.2025	+0.356%	1,635	+15.322%
2025-03-03	16.1450	16.1450	16.1450	16.1450	-0.734%	74	+15.732%
2025-02-28	16.2200	16.2650	16.2200	16.2644	+0.054%	8,072	+14.883%
2025-02-27	16.3392	16.3392	16.2557	16.2557	-0.209%	338	+14.944%
2025-02-26	16.3200	16.3200	16.2898	16.2898	-0.322%	555	+14.704%
2025-02-25	16.3100	16.3424	16.3100	16.3424	+1.402%	150	+14.334%
2025-02-24	16.1400	16.1400	16.1164	16.1164	-0.023%	263	+15.938%
2025-02-21	16.1201	16.1201	16.1201	16.1201	-0.524%	104	+15.911%
2025-02-20	16.2050	16.2050	16.2050	16.2050	+0.434%	213	+15.304%
2025-02-19	16.1100	16.1476	16.1000	16.1349	-0.421%	772	+15.805%
2025-02-18	16.1700	16.2201	16.1600	16.2031	-0.415%	2,419	+15.317%
2025-02-14	16.2707	16.2707	16.2707	16.2707	+0.504%	74	+14.838%
2025-02-13	16.0500	16.1891	16.0500	16.1891	+0.680%	1,110	+15.417%
2025-02-12	16.0797	16.0797	16.0797	16.0797	-0.343%	56	+16.202%
2025-02-11	16.1350	16.1350	16.1350	16.1350	+0.003%	55	+15.804%
2025-02-10	16.1345	16.1345	16.1345	16.1345	-0.160%	50	+15.808%
2025-02-07	16.2200	16.2200	16.1604	16.1604	-0.606%	404	+15.622%
2025-02-06	16.2700	16.2700	16.2590	16.2590	+0.164%	449	+14.921%
2025-02-05	16.1800	16.2323	16.1800	16.2323	+0.697%	445	+15.110%
2025-02-04	16.1200	16.1700	16.1199	16.1199	+0.443%	1,318	+15.913%
2025-02-03	16.0000	16.1065	16.0000	16.0488	-0.754%	1,721	+16.426%
2025-01-31	16.1707	16.1707	16.1707	16.1707	-0.488%	10	+15.548%
2025-01-30	16.2700	16.2700	16.2500	16.2500	+1.563%	334	+14.985%
2025-01-29	16.1015	16.1015	16.0000	16.0000	-0.776%	380	+16.781%
2025-01-28	16.1900	16.1900	16.1200	16.1252	-0.183%	605	+15.875%
2025-01-27	16.1548	16.1548	16.1548	16.1548	+1.163%	158	+15.662%
2025-01-24	15.9691	15.9691	15.9691	15.9691	+0.695%	114	+17.007%
2025-01-23	15.8589	15.8589	15.8589	15.8589	+0.215%	75	+17.820%
2025-01-22	15.8900	15.8900	15.8249	15.8249	-0.878%	569	+18.073%
2025-01-21	15.9000	15.9687	15.9000	15.9651	+0.952%	809	+17.037%
2025-01-17	15.8145	15.8145	15.8145	15.8145	+0.644%	52	+18.151%
2025-01-16	15.5700	15.7133	15.5700	15.7133	+0.164%	846	+18.912%
2025-01-15	15.6600	15.6875	15.6600	15.6875	+1.979%	453	+19.108%
2025-01-14	15.2700	15.4050	15.2700	15.3831	+0.840%	2,136	+21.464%
2025-01-13	15.1200	15.2550	15.1200	15.2550	+0.034%	391	+22.484%
2025-01-10	15.4400	15.4400	15.2498	15.2498	-2.134%	654	+22.526%
2025-01-08	15.5600	15.5824	15.5300	15.5824	-0.749%	2,349	+19.911%
2025-01-07	15.9100	15.9100	15.7000	15.7000	-1.071%	2,457	+19.013%
2025-01-06	16.0700	16.0700	15.8700	15.8700	-0.142%	745	+17.738%
2025-01-03	15.8900	15.9000	15.8700	15.8925	+0.575%	2,743	+17.571%
2025-01-02	15.8000	15.8017	15.8000	15.8017	-0.100%	3,099	+18.247%
2024-12-31	15.7700	15.8175	15.7600	15.8175	+0.197%	4,852	+18.129%
2024-12-30	15.7867	15.7867	15.7864	15.7864	-0.503%	649	+18.361%
2024-12-27	16.0100	16.0100	15.8650	15.8662	-0.804%	1,283	+17.766%
2024-12-26	16.0000	16.0000	15.9948	15.9948	+0.833%	269	+16.819%
2024-12-24	15.8626	15.8626	15.8626	15.8626	+0.683%	265	+17.793%
2024-12-23	15.7200	15.7550	15.6700	15.7550	-2.223%	478	+18.597%
2024-12-20	16.1800	16.1800	16.1132	16.1132	+1.412%	291	+15.961%
2024-12-19	16.0200	16.0200	15.8889	15.8889	-0.812%	4,340	+17.598%
2024-12-18	16.5300	16.5300	16.0189	16.0189	-3.140%	441	+16.643%
2024-12-17	16.5500	16.5500	16.5300	16.5382	-0.244%	914	+12.981%
2024-12-16	16.5400	16.6300	16.5400	16.5787	-0.212%	731	+12.705%
2024-12-13	16.6242	16.6242	16.5954	16.6139	-0.358%	981	+12.466%
2024-12-12	16.7100	16.7500	16.6100	16.6736	-0.630%	7,576	+12.063%
2024-12-11	16.8200	16.8200	16.7793	16.7793	-0.236%	1,740	+11.357%
2024-12-10	16.9500	16.9500	16.8190	16.8190	-1.286%	2,552	+11.095%
2024-12-09	17.0779	17.0779	17.0270	17.0381	+0.107%	1,458	+9.666%
2024-12-06	17.0299	17.0355	17.0199	17.0199	+0.058%	696	+9.783%
2024-12-05	16.9700	17.0100	16.9700	17.0100	+0.236%	3,299	+9.847%
2024-12-04	17.0600	17.0600	16.9500	16.9700	-0.440%	8,570	+10.106%
2024-12-03	17.0700	17.0700	17.0450	17.0450	-0.389%	685	+9.622%
2024-12-02	17.2100	17.2100	17.0695	17.1116	-0.926%	1,117	+9.195%
2024-11-29	17.2400	17.2716	17.2400	17.2716	+0.416%	457	+8.183%
2024-11-27	17.2750	17.2750	17.1873	17.2000	+0.657%	266	+8.634%
2024-11-26	17.0690	17.0878	17.0690	17.0878	-0.422%	2,274	+9.347%
2024-11-25	17.0300	17.1602	17.0300	17.1602	+1.002%	475	+8.886%
2024-11-22	16.8900	16.9900	16.8900	16.9900	+1.112%	12,641	+9.976%
2024-11-21	16.7800	16.8400	16.7800	16.8032	+0.138%	144,928	+11.199%
2024-11-20	16.7801	16.7801	16.7801	16.7801	-0.208%	198	+11.352%
2024-11-19	16.8150	16.8150	16.8150	16.8150	-0.023%	315	+11.121%
2024-11-18	16.8568	16.8568	16.7914	16.8189	+0.274%	750	+11.095%
2024-11-15	16.7700	16.7729	16.7550	16.7729	+0.149%	455	+11.400%
2024-11-14	16.7480	16.7480	16.7480	16.7480	-0.096%	73	+11.566%
2024-11-13	16.8900	16.8900	16.7641	16.7641	-0.804%	893	+11.458%
2024-11-12	17.1800	17.1800	16.9000	16.9000	-1.797%	2,842	+10.562%
2024-11-11	17.2000	17.2092	17.2000	17.2092	-0.842%	961	+8.576%
2024-11-08	17.3554	17.3554	17.3554	17.3554	-0.152%	418	+7.661%
2024-11-07	17.2400	17.3850	17.2400	17.3818	+0.827%	21,789	+7.497%
2024-11-06	17.3500	17.3500	17.1400	17.2393	-1.438%	3,442	+8.386%
2024-11-05	17.4908	17.4908	17.4908	17.4908	+0.745%	22	+6.828%
2024-11-04	17.3200	17.3800	17.3200	17.3614	+0.880%	818	+7.624%
2024-11-01	17.3400	17.3400	17.2100	17.2100	-0.647%	12,925	+8.571%
2024-10-31	17.3500	17.3665	17.3220	17.3220	-0.799%	4,111	+7.869%
2024-10-30	17.4615	17.4615	17.4615	17.4615	-0.163%	8	+7.007%
2024-10-29	17.5200	17.5300	17.4800	17.4900	-0.738%	3,046	+6.832%
2024-10-28	17.6300	17.7000	17.6200	17.6200	+0.330%	9,643	+6.044%
2024-10-25	17.5400	17.5621	17.5400	17.5621	-0.912%	247	+6.394%
2024-10-24	17.7300	17.7499	17.6700	17.7237	+0.361%	3,064	+5.424%
2024-10-23	17.7200	17.7200	17.6600	17.6600	-0.789%	1,550	+5.804%
2024-10-22	17.8365	17.8365	17.8004	17.8004	-0.712%	310	+4.970%
2024-10-21	17.9280	17.9280	17.9280	17.9280	-1.974%	114	+4.222%
2024-10-18	18.2890	18.2890	18.2890	18.2890	+0.796%	237	+2.165%
2024-10-17	18.1400	18.1446	18.1200	18.1446	-0.277%	1,646	+2.978%
2024-10-16	18.1800	18.2000	18.1800	18.1950	+0.854%	5,371	+2.693%
2024-10-15	18.0900	18.1800	18.0409	18.0409	+0.450%	16,357	+3.570%
2024-10-14	17.8700	17.9700	17.8700	17.9600	+0.251%	562	+4.037%
2024-10-11	17.9300	17.9300	17.8600	17.9150	+0.341%	18,233	+4.298%
2024-10-10	17.8100	17.8542	17.8100	17.8542	-0.087%	89,034	+4.653%
2024-10-09	17.8500	17.8698	17.8500	17.8698	+0.067%	353	+4.562%
2024-10-08	17.8400	17.8800	17.8400	17.8578	+0.130%	37,679	+4.632%
2024-10-07	17.9800	17.9900	17.8347	17.8347	-1.384%	320	+4.768%
2024-10-04	18.0807	18.0850	18.0000	18.0850	+0.064%	315	+3.318%
2024-10-03	18.0847	18.0999	18.0700	18.0735	-0.720%	741	+3.383%
2024-10-02	18.2000	18.2045	18.2000	18.2045	-0.629%	2,636	+2.639%
2024-10-01	18.2800	18.3198	18.2800	18.3198	+0.051%	212	+1.993%
2024-09-30	18.3394	18.3394	18.3100	18.3105	-0.810%	382	+2.045%
2024-09-27	18.4500	18.6050	18.4500	18.4600	-0.270%	3,361	+1.219%
2024-09-26	18.5594	18.5600	18.5100	18.5100	+0.680%	1,779	+0.945%
2024-09-25	18.4900	18.4900	18.3850	18.3850	-1.185%	911	+1.632%
2024-09-24	18.5500	18.6055	18.5500	18.6055	+0.463%	845	+0.427%
2024-09-23	18.4800	18.5200	18.4800	18.5198	-0.340%	373	+0.892%
2024-09-20	18.5829	18.5829	18.5829	18.5829	-1.281%	94	+0.549%
2024-09-19	18.8241	18.8241	18.8241	18.8241	+1.144%	246	-0.739%
2024-09-18	18.6000	18.6150	18.6000	18.6111	-0.413%	523	+0.397%
2024-09-17	18.6882	18.6882	18.6882	18.6882	-0.511%	92	-0.017%
2024-09-16	18.7842	18.7842	18.7842	18.7842	+1.086%	144	-0.528%
2024-09-13	18.3900	18.5824	18.3900	18.5824	+1.122%	271	+0.552%
2024-09-12	18.1700	18.4099	18.1700	18.3763	+0.877%	724	+1.680%
2024-09-11	17.9800	18.2166	17.9800	18.2166	+0.321%	304	+2.571%
2024-09-10	18.0100	18.1583	18.0100	18.1583	+0.879%	1,535	+2.901%
2024-09-09	18.0000	18.0000	18.0000	18.0000	+0.322%	212	+3.806%
2024-09-06	17.9500	17.9600	17.9423	17.9423	-0.226%	1,181	+4.139%
2024-09-05	17.9800	17.9829	17.9800	17.9829	+1.092%	507	+3.904%
2024-09-04	17.7887	17.7887	17.7887	17.7887	+0.729%	43	+5.039%
2024-09-03	17.7400	17.7400	17.6600	17.6600	-1.049%	681	+5.804%
2024-08-30	17.7700	17.8473	17.7700	17.8473	+0.128%	18,898	+4.694%

.dark-mode .ZJm8pd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJm8pd{ color: #333333; background-color: white; border: 2px solid #333333; }GBLDInvesco MSCI Green Building ETFstock NYSE

GBLD
Invesco MSCI Green Building ETF
stock NYSE