Dark

CMOXF
ISHARES S&P GLBL WTR INDX
stock OTC

Inactive

Sep 9, 2022

34.58USD+3.478%(+1.16)250

Pre-market

0.00USD-100.000%(-33.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-09	34.5825	34.5825	34.5825	34.5825	+3.478%	250	0.000%
2022-09-07	33.4200	33.4200	33.4200	33.4200	+5.127%	351	+3.478%
2022-06-14	31.7900	31.7900	31.7900	31.7900	-10.902%	177	+8.784%
2022-06-08	35.6764	35.6800	35.6764	35.6800	+3.359%	2,964	-3.076%
2022-05-06	34.5203	34.5203	34.5203	34.5203	-5.095%	346	+0.180%
2022-04-28	36.3735	36.3735	36.3735	36.3735	-3.724%	326	-4.924%
2022-04-12	37.7803	37.7803	37.7803	37.7803	-0.481%	1,316	-8.464%
2022-02-22	37.9629	37.9629	37.9629	37.9629	-11.520%	125	-8.904%
2021-12-02	42.9058	42.9058	42.9058	42.9058	-0.887%	182	-19.399%
2021-11-26	43.2896	43.2896	43.2896	43.2896	-0.323%	855	-20.114%
2021-09-17	43.5364	43.5364	43.4300	43.4300	-2.636%	200	-20.372%
2021-09-09	44.6056	44.6056	44.6056	44.6056	+3.373%	125	-22.470%
2021-08-05	43.1503	43.1503	43.1503	43.1503	+3.914%	150	-19.856%
2021-07-27	41.5249	41.5249	41.5249	41.5249	+1.491%	100	-16.719%
2021-07-21	40.9150	40.9150	40.9150	40.9150	+0.042%	475	-15.477%
2021-07-14	40.8820	40.8980	40.8820	40.8980	-0.304%	500	-15.442%
2021-07-13	41.0228	41.0228	41.0228	41.0228	+0.391%	120	-15.699%
2021-06-16	40.8629	40.8629	40.8629	40.8629	+0.117%	200	-15.369%
2021-06-15	40.8060	40.8150	40.8060	40.8150	+2.461%	240	-15.270%
2021-05-25	39.8345	39.8345	39.8345	39.8345	+1.132%	407	-13.185%
2021-05-17	39.3886	39.3886	39.3886	39.3886	+0.085%	283	-12.202%
2021-05-11	39.3550	39.3550	39.3550	39.3550	-0.321%	253	-12.127%
2021-05-06	39.4734	39.4816	39.4734	39.4816	+0.937%	518	-12.409%
2021-05-04	39.1151	39.1151	39.1151	39.1151	+0.172%	251	-11.588%
2021-04-29	39.0480	39.0480	39.0480	39.0480	-0.641%	648	-11.436%
2021-04-26	39.3000	39.3000	39.3000	39.3000	-0.043%	1,411	-12.004%
2021-04-22	39.3168	39.3168	39.3168	39.3168	+1.071%	200	-12.041%
2021-04-19	38.9003	38.9003	38.9003	38.9003	+4.524%	354	-11.100%
2021-04-01	37.2167	37.2167	37.2167	37.2167	+1.766%	149	-7.078%
2021-03-26	36.5707	36.5707	36.5707	36.5707	+0.174%	109	-5.437%
2021-03-22	36.5071	36.5071	36.5071	36.5071	-0.254%	651	-5.272%
2021-03-11	36.6000	36.6000	36.6000	36.6000	+1.638%	167	-5.512%
2021-03-09	36.0102	36.0102	36.0102	36.0102	+0.278%	220	-3.965%
2021-02-25	35.9102	35.9102	35.9102	35.9102	-0.170%	210	-3.697%
2021-02-03	35.9713	35.9713	35.9713	35.9713	+0.287%	102	-3.861%
2021-02-01	35.8682	35.8682	35.8682	35.8682	-0.089%	150	-3.585%
2021-01-28	35.9000	35.9000	35.9000	35.9000	-2.244%	152	-3.670%
2021-01-19	36.7241	36.7241	36.7241	36.7241	+0.364%	248	-5.832%
2021-01-15	36.5909	36.5909	36.5909	36.5909	-0.537%	431	-5.489%
2021-01-08	36.7884	36.7884	36.7884	36.7884	+4.767%	237	-5.996%
2020-12-29	35.1144	35.1144	35.1144	35.1144	+2.428%	145	-1.515%
2020-12-22	34.3050	34.3050	34.2820	34.2820	+0.389%	735	+0.877%
2020-12-21	34.1060	34.2846	34.1060	34.1490	-1.857%	1,200	+1.269%
2020-12-18	34.7950	34.7950	34.7950	34.7950	+0.248%	140	-0.611%
2020-12-16	34.7088	34.7088	34.7088	34.7088	+1.541%	178	-0.364%
2020-12-08	34.1822	34.1822	34.1822	34.1822	-0.110%	735	+1.171%
2020-11-16	34.2200	34.2200	34.2200	34.2200	+2.701%	100	+1.059%
2020-11-12	33.3200	33.3200	33.3200	33.3200	+3.478%	191	+3.789%
2020-10-15	32.2000	32.2100	32.2000	32.2000	+3.338%	1,698	+7.399%
2020-10-02	31.1500	31.1600	31.1500	31.1600	+3.384%	309	+10.984%
2020-09-25	30.1400	30.1400	30.1400	30.1400	+0.467%	191	+14.740%
2020-09-24	30.0000	30.0000	30.0000	30.0000	-1.993%	100	+15.275%
2020-08-27	30.6100	30.6100	30.6100	30.6100	-0.196%	1,104	+12.978%
2020-08-26	30.6700	30.6700	30.6700	30.6700	0.000%	100	+12.757%
2020-08-25	30.6700	30.6700	30.6700	30.6700	+0.789%	477	+12.757%
2020-08-20	30.4300	30.4300	30.4300	30.4300	+0.828%	499	+13.646%
2020-07-29	30.1800	30.1800	30.1800	30.1800	+3.498%	398	+14.587%
2020-07-17	29.1600	29.1600	29.1600	29.1600	+4.404%	475	+18.596%
2020-07-09	27.9200	27.9300	27.9200	27.9300	-4.708%	1,793	+23.818%
2020-06-09	29.3100	29.3100	29.3100	29.3100	+4.679%	238	+17.989%
2020-06-01	28.0000	28.0000	28.0000	28.0000	+0.719%	1,400	+23.509%
2020-05-28	27.8000	27.8000	27.8000	27.8000	+9.062%	200	+24.397%
2020-05-15	25.4800	25.4900	25.4800	25.4900	+0.911%	1,301	+35.671%
2020-05-14	25.2500	25.2600	25.2500	25.2600	+0.040%	1,226	+36.906%
2020-05-13	25.2500	25.2500	25.2500	25.2500	-3.145%	2,120	+36.960%
2020-05-12	26.0700	26.0700	26.0700	26.0700	+0.929%	115	+32.652%
2020-05-06	25.8300	25.8300	25.8300	25.8300	-4.967%	227	+33.885%
2020-04-29	27.1800	27.1800	27.1800	27.1800	+5.186%	140	+27.235%
2020-04-24	25.8400	25.8400	25.8400	25.8400	-2.232%	200	+33.833%
2020-04-09	26.4300	26.4300	26.4300	26.4300	+10.217%	325	+30.846%
2020-04-02	23.9800	23.9800	23.9800	23.9800	-4.386%	359	+44.214%
2020-03-30	25.0800	25.0800	25.0800	25.0800	+1.048%	152	+37.889%
2020-03-27	24.8200	24.8200	24.8200	24.8200	+4.682%	325	+39.333%
2020-03-19	23.7100	23.7100	23.7100	23.7100	+2.774%	329	+45.856%
2020-03-18	23.0700	23.0700	23.0700	23.0700	-22.218%	400	+49.902%
2020-03-06	29.6600	29.6600	29.6600	29.6600	-9.186%	629	+16.596%
2020-02-21	32.6600	32.6600	32.6600	32.6600	+0.031%	1,932	+5.886%
2020-02-12	32.6500	32.6500	32.6500	32.6500	+1.398%	248	+5.919%
2020-02-05	32.2000	32.2000	32.2000	32.2000	+1.802%	193	+7.399%
2020-02-03	31.6100	31.6300	31.6100	31.6300	-0.535%	5,408	+9.334%
2020-01-21	31.8000	31.8000	31.8000	31.8000	+3.990%	103	+8.750%
2020-01-08	30.5800	30.5800	30.5800	30.5800	-0.065%	130	+13.089%
2019-12-18	30.6000	30.6000	30.6000	30.6000	+4.866%	100	+13.015%
2019-11-15	29.1800	29.1800	29.1800	29.1800	+5.610%	222	+18.514%
2019-10-08	27.6200	27.6300	27.6200	27.6300	+0.839%	317	+25.163%
2019-10-02	27.4100	27.4100	27.4000	27.4000	-0.940%	579	+26.214%
2019-08-29	27.6600	27.6600	27.6600	27.6600	+0.436%	2,121	+25.027%
2019-08-22	27.5300	27.5400	27.5300	27.5400	+1.774%	2,755	+25.572%
2019-08-06	26.8500	27.0600	26.8500	27.0600	-1.349%	4,018	+27.799%
2019-08-02	27.4300	27.4300	27.4300	27.4300	-1.896%	185	+26.075%
2019-07-29	27.9600	27.9600	27.9600	27.9600	+0.323%	320	+23.686%
2019-07-25	27.8700	27.8700	27.8700	27.8700	-0.429%	160	+24.085%
2019-07-24	27.9700	27.9900	27.9700	27.9900	+0.072%	506	+23.553%
2019-07-23	27.9600	27.9700	27.9600	27.9700	+0.539%	365	+23.641%
2019-07-16	27.8200	27.8200	27.8200	27.8200	-0.179%	144	+24.308%
2019-07-11	27.8700	27.8700	27.8700	27.8700	+1.567%	716	+24.085%
2019-06-07	27.4700	27.4700	27.4400	27.4400	+4.295%	500	+26.030%
2019-05-14	26.3100	26.3100	26.3100	26.3100	-1.938%	170	+31.442%
2019-05-07	26.8300	26.8300	26.8300	26.8300	-0.556%	100	+28.895%
2019-04-04	26.9800	26.9800	26.9800	26.9800	+0.297%	916	+28.178%
2019-04-03	26.9000	26.9000	26.9000	26.9000	+2.398%	458	+28.559%
2019-03-06	26.2700	26.2700	26.2700	26.2700	+5.375%	300	+31.643%
2018-11-16	24.9300	24.9300	24.9300	24.9300	-6.243%	270	+38.718%
2018-09-12	26.5900	26.5900	26.5900	26.5900	+1.605%	170	+30.058%
2018-06-04	26.1700	26.1700	26.1700	26.1700	+0.654%	452	+32.146%
2018-02-22	26.0000	26.0000	26.0000	26.0000	-6.001%	115	+33.010%
2018-01-23	27.6600	27.6600	27.6600	27.6600	+0.655%	360	+25.027%
2018-01-19	27.5000	27.5000	27.4800	27.4800	+0.586%	320	+25.846%
2018-01-18	27.3200	27.3200	27.3200	27.3200	+0.589%	1,720	+26.583%
2018-01-04	27.1600	27.1600	27.1600	27.1600	+0.667%	370	+27.329%
2018-01-03	27.0100	27.0200	26.9800	26.9800	-0.222%	1,305	+28.178%
2017-11-30	27.0400	27.0400	27.0400	27.0400	+2.153%	350	+27.894%
2017-11-20	26.4700	26.4700	26.4700	26.4700	+0.227%	305	+30.648%
2017-11-15	26.4100	26.4100	26.4100	26.4100	+0.266%	170	+30.945%
2017-11-13	26.3400	26.3400	26.3400	26.3400	+11.705%	140	+31.293%
2017-04-05	23.5800	23.5800	23.5800	23.5800	+1.289%	200	+46.660%
2017-03-20	23.2800	23.2800	23.2800	23.2800	+1.261%	400	+48.550%
2017-03-06	22.9900	22.9900	22.9900	22.9900	+1.188%	176	+50.424%
2017-02-24	22.7200	22.7200	22.7200	22.7200	+3.982%	125	+52.212%
2016-11-28	21.8800	21.8800	21.8500	21.8500	+2.007%	2,000	+58.272%
2016-11-03	21.4200	21.4200	21.4200	21.4200	-2.503%	1,032	+61.450%
2016-10-31	21.9700	21.9700	21.9700	21.9700	-4.933%	130	+57.408%
2016-09-26	23.1100	23.1100	23.1000	23.1100	-0.345%	2,200	+49.643%
2016-08-22	23.1900	23.1900	23.1900	23.1900	+2.339%	115	+49.127%
2016-07-15	22.6700	22.6700	22.6600	22.6600	+2.534%	470	+52.615%
2016-05-04	22.1000	22.1000	22.1000	22.1000	+5.439%	234	+56.482%
2016-03-24	20.9600	20.9600	20.9600	20.9600	+7.103%	125	+64.993%
2016-02-12	19.6300	19.6300	19.5700	19.5700	-12.242%	364	+76.712%
2015-04-22	22.3000	22.3000	22.3000	22.3000	-0.580%	100	+55.078%
2015-04-21	22.4300	22.4300	22.4300	22.4300	-0.089%	176	+54.180%
2015-04-15	22.4600	22.4600	22.4500	22.4500	+5.846%	364	+54.042%
2015-01-05	21.2100	21.2100	21.2100	21.2100	+3.818%	100	+63.048%
2014-10-03	20.4300	20.4300	20.4300	20.4300	-10.669%	100	+69.273%
2014-07-02	22.8700	22.8700	22.8700	22.8700	+65.725%	600	+51.213%
2011-09-26	13.8000	13.8000	13.8000	13.8000	+4.308%	500	+150.598%
2009-11-24	13.3100	13.3100	13.2300	13.2300	-2.506%	1,000	+161.395%
2009-09-22	13.5700	13.5700	13.5700	13.5700	0.000%	500	+154.845%

.dark-mode .xgXzRP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xgXzRP{ color: #333333; background-color: white; border: 2px solid #333333; }CMOXFISHARES S&P GLBL WTR INDXstock OTC

CMOXF
ISHARES S&P GLBL WTR INDX
stock OTC