Invesco S&P Global Water Index ETF (CGW)

CGW
🏛️ 美国 →
63.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 60.39 60.83 60.32 60.63 0.1M
2021-12-30 60.66 60.73 60.35 60.38 0.1M
2021-12-29 60.26 60.61 60.26 60.56 0.1M
2021-12-28 60.05 60.21 60.00 60.14 0.1M
2021-12-27 59.41 59.80 59.41 59.79 0.1M
2021-12-23 59.27 59.54 59.27 59.41 0.1M
2021-12-22 58.45 59.17 58.45 59.17 0.1M
2021-12-21 58.25 58.48 58.11 58.44 0.1M
2021-12-20 57.67 57.89 57.17 57.84 0.1M
2021-12-17 59.39 59.66 58.99 59.08 0.1M
2021-12-16 60.12 60.41 59.53 59.80 0.1M
2021-12-15 59.43 60.13 59.20 60.05 0.1M
2021-12-14 59.74 59.82 59.10 59.28 0.1M
2021-12-13 60.19 60.21 59.84 59.84 0.0M
2021-12-10 60.28 60.29 60.00 60.19 0.1M
2021-12-09 60.44 60.56 60.08 60.09 0.1M
2021-12-08 60.51 60.69 60.43 60.57 0.1M
2021-12-07 59.62 60.36 59.62 60.28 0.1M
2021-12-06 58.77 59.38 58.65 59.19 0.1M
2021-12-03 58.84 58.87 57.81 58.40 0.1M
2021-12-02 57.94 58.79 57.93 58.62 0.1M
2021-12-01 58.88 59.30 57.53 57.58 0.2M
2021-11-30 59.35 59.45 58.28 58.38 0.1M
2021-11-29 59.22 59.61 58.93 59.29 0.1M
2021-11-26 59.15 59.32 58.56 58.83 0.1M
2021-11-24 59.69 59.75 59.42 59.68 0.1M
2021-11-23 60.06 60.20 59.66 60.00 0.1M
2021-11-22 60.60 60.86 60.16 60.20 0.2M
2021-11-19 60.73 60.96 60.68 60.80 0.1M
2021-11-18 60.60 60.96 60.42 60.90 0.1M
2021-11-17 60.57 60.62 60.24 60.62 0.1M
2021-11-16 60.51 60.70 60.33 60.52 0.1M
2021-11-15 60.83 60.83 60.40 60.47 0.1M
2021-11-12 60.51 60.73 60.37 60.71 0.0M
2021-11-11 60.43 60.46 60.23 60.31 0.0M
2021-11-10 60.50 60.60 60.15 60.23 0.0M
2021-11-09 60.62 60.62 60.20 60.51 0.1M
2021-11-08 60.58 60.65 60.29 60.51 0.1M
2021-11-05 60.08 60.29 59.92 60.18 0.1M
2021-11-04 59.49 60.11 59.42 60.05 0.3M
2021-11-03 59.49 59.49 58.93 59.40 0.1M
2021-11-02 59.35 59.61 59.30 59.53 0.1M
2021-11-01 59.27 59.38 59.03 59.33 0.1M
2021-10-29 59.09 59.36 58.86 59.06 0.1M
2021-10-28 58.60 59.30 58.60 59.30 0.1M
2021-10-27 58.69 58.81 58.23 58.29 0.0M
2021-10-26 58.89 58.95 58.54 58.54 0.1M
2021-10-25 58.56 58.87 58.34 58.67 0.1M
2021-10-22 58.34 58.75 58.34 58.63 0.1M
2021-10-21 57.86 58.17 57.86 58.14 0.1M
2021-10-20 57.78 58.11 57.67 57.88 0.1M
2021-10-19 57.59 57.78 57.55 57.60 0.1M
2021-10-18 57.09 57.48 56.94 57.34 0.1M
2021-10-15 57.44 57.54 57.30 57.34 0.1M
2021-10-14 56.83 57.23 56.83 57.21 0.1M
2021-10-13 56.32 56.56 56.06 56.50 0.0M
2021-10-12 55.94 56.10 55.73 55.90 0.1M
2021-10-11 56.08 56.30 55.69 55.74 0.1M
2021-10-08 56.63 56.63 56.06 56.19 0.1M
2021-10-07 56.44 56.86 56.44 56.60 0.1M
2021-10-06 55.76 56.29 55.49 56.24 0.1M
2021-10-05 55.98 56.48 55.71 56.35 0.1M
2021-10-04 55.81 56.14 55.35 55.78 0.1M
2021-10-01 55.90 56.23 55.42 55.87 0.1M
2021-09-30 56.54 56.72 55.78 55.84 0.1M
2021-09-29 56.46 56.60 56.23 56.36 0.1M
2021-09-28 57.00 57.00 56.26 56.35 0.1M
2021-09-27 58.02 58.15 57.74 57.81 0.0M
2021-09-24 58.21 58.49 58.21 58.38 0.1M
2021-09-23 58.46 59.10 58.45 58.85 0.1M
2021-09-22 57.82 58.49 57.80 58.15 0.0M
2021-09-21 58.05 58.10 57.67 57.70 0.1M
2021-09-20 57.43 57.77 57.15 57.67 0.1M
2021-09-17 58.93 58.98 58.18 58.26 0.1M
2021-09-16 59.47 59.47 58.92 59.19 0.1M
2021-09-15 59.39 59.60 59.22 59.51 0.1M
2021-09-14 59.66 59.73 59.20 59.28 0.1M
2021-09-13 59.88 59.92 59.10 59.33 0.1M
2021-09-10 60.06 60.17 59.44 59.47 0.1M
2021-09-09 60.00 60.16 59.71 59.80 0.1M
2021-09-08 59.68 60.08 59.56 59.97 0.1M
2021-09-07 60.18 60.18 59.77 59.81 0.1M
2021-09-03 60.41 60.56 60.16 60.36 0.1M
2021-09-02 60.25 60.56 60.23 60.56 0.1M
2021-09-01 59.70 60.12 59.57 60.05 0.1M
2021-08-31 59.66 59.69 59.38 59.42 0.1M
2021-08-30 59.27 59.63 59.26 59.48 0.1M
2021-08-27 58.73 59.34 58.73 59.17 0.1M
2021-08-26 58.82 58.82 58.52 58.65 0.1M
2021-08-25 58.75 59.06 58.62 58.98 0.1M
2021-08-24 58.73 58.88 58.64 58.84 0.1M
2021-08-23 58.76 58.88 58.70 58.75 0.1M
2021-08-20 58.06 58.63 58.00 58.63 0.1M
2021-08-19 57.79 58.17 57.71 58.07 0.1M
2021-08-18 58.45 58.63 58.11 58.14 0.1M
2021-08-17 58.88 58.88 58.19 58.56 0.1M
2021-08-16 58.81 59.08 58.63 59.08 0.1M
2021-08-13 58.75 59.00 58.66 59.00 0.1M
2021-08-12 58.50 58.61 58.41 58.56 0.1M
2021-08-11 58.34 58.45 58.17 58.42 0.1M
2021-08-10 57.88 58.13 57.78 58.06 0.1M
2021-08-09 58.02 58.04 57.65 57.76 0.1M
2021-08-06 58.09 58.30 57.90 57.92 0.1M
2021-08-05 58.04 58.24 57.98 58.24 0.1M
2021-08-04 57.91 57.99 57.65 57.84 0.1M
2021-08-03 57.35 57.97 57.21 57.90 0.1M
2021-08-02 57.38 57.63 57.21 57.24 0.3M
2021-07-30 57.08 57.32 57.04 57.20 0.1M
2021-07-29 56.69 57.18 56.69 57.10 0.1M
2021-07-28 56.22 56.50 56.02 56.25 0.1M
2021-07-27 55.88 56.21 55.64 56.15 0.1M
2021-07-26 55.82 55.99 55.75 55.95 0.1M
2021-07-23 55.47 55.81 55.42 55.81 0.4M
2021-07-22 55.38 55.38 55.03 55.18 0.1M
2021-07-21 54.93 55.28 54.93 55.15 0.1M
2021-07-20 53.98 54.89 53.98 54.74 0.1M
2021-07-19 54.26 54.26 53.54 53.97 0.1M
2021-07-16 54.83 54.99 54.63 54.67 0.1M
2021-07-15 54.51 54.76 54.37 54.62 0.1M
2021-07-14 55.00 55.03 54.80 54.88 0.0M
2021-07-13 55.10 55.12 54.85 54.86 0.1M
2021-07-12 54.76 55.12 54.65 55.12 0.1M
2021-07-09 54.24 54.75 54.24 54.74 0.1M
2021-07-08 54.08 54.22 53.83 54.03 0.1M
2021-07-07 54.15 54.66 54.15 54.61 0.0M
2021-07-06 54.09 54.19 53.54 53.92 0.1M
2021-07-02 53.98 54.15 53.90 54.12 0.0M
2021-07-01 53.61 53.86 53.61 53.85 0.2M
2021-06-30 53.53 53.66 53.42 53.65 0.0M
2021-06-29 53.85 53.97 53.62 53.71 0.1M
2021-06-28 53.65 53.86 53.58 53.83 0.0M
2021-06-25 53.54 53.72 53.54 53.64 0.0M
2021-06-24 53.48 53.54 53.20 53.48 0.0M
2021-06-23 53.54 53.56 53.16 53.18 0.1M
2021-06-22 53.44 53.65 53.26 53.45 0.1M
2021-06-21 52.76 53.49 52.76 53.44 0.1M
2021-06-18 53.14 53.15 52.45 52.47 0.1M
2021-06-17 53.76 53.82 53.19 53.55 0.1M
2021-06-16 54.79 54.79 54.07 54.17 0.0M
2021-06-15 54.66 54.76 54.49 54.70 0.0M
2021-06-14 54.65 54.72 54.30 54.48 0.1M
2021-06-11 54.32 54.53 54.20 54.53 0.0M
2021-06-10 54.18 54.26 53.98 54.06 0.1M
2021-06-09 54.37 54.37 54.12 54.13 0.0M
2021-06-08 54.30 54.43 54.04 54.36 0.0M
2021-06-07 54.21 54.26 54.15 54.26 0.0M
2021-06-04 53.96 54.11 53.91 54.08 0.1M
2021-06-03 53.71 53.83 53.57 53.76 0.0M
2021-06-02 54.13 54.13 53.92 54.02 0.0M
2021-06-01 54.04 54.16 53.94 54.03 0.1M
2021-05-28 53.66 53.73 53.57 53.59 0.1M
2021-05-27 53.55 53.69 53.55 53.61 0.0M
2021-05-26 53.31 53.44 53.20 53.40 0.1M
2021-05-25 53.23 53.41 53.11 53.19 0.1M
2021-05-24 53.04 53.24 52.97 53.10 0.1M
2021-05-21 52.68 52.95 52.62 52.91 0.1M
2021-05-20 52.30 52.64 52.28 52.59 0.0M
2021-05-19 51.84 52.06 51.53 52.04 0.1M
2021-05-18 52.80 52.80 52.35 52.35 0.0M
2021-05-17 52.69 52.69 52.35 52.58 0.0M
2021-05-14 52.41 52.92 52.41 52.90 0.1M
2021-05-13 51.27 52.16 51.27 52.03 0.1M
2021-05-12 52.23 52.32 51.17 51.25 0.1M
2021-05-11 52.67 52.67 52.20 52.49 0.1M
2021-05-10 53.34 53.66 53.21 53.23 0.1M
2021-05-07 52.84 53.28 52.81 53.24 0.1M
2021-05-06 52.55 52.90 52.42 52.89 0.0M
2021-05-05 52.53 52.58 52.09 52.50 0.0M
2021-05-04 52.18 52.33 51.91 52.33 0.1M
2021-05-03 52.35 52.48 52.18 52.18 0.1M
2021-04-30 52.34 52.35 51.90 52.06 0.1M
2021-04-29 52.37 52.53 52.19 52.48 0.1M
2021-04-28 52.31 52.34 52.10 52.34 0.1M
2021-04-27 52.38 52.39 52.22 52.33 0.0M
2021-04-26 52.56 52.65 52.31 52.35 0.1M
2021-04-23 52.34 52.76 52.33 52.59 0.1M
2021-04-22 52.38 52.59 52.10 52.18 0.1M
2021-04-21 51.59 52.15 51.59 52.13 0.1M
2021-04-20 51.89 51.94 51.62 51.87 0.1M
2021-04-19 52.18 52.18 51.86 52.00 0.0M
2021-04-16 51.76 52.06 51.76 51.98 0.1M
2021-04-15 51.36 51.70 51.27 51.66 0.0M
2021-04-14 51.03 51.23 51.03 51.12 0.0M
2021-04-13 51.12 51.18 50.91 51.08 0.1M
2021-04-12 51.04 51.28 51.00 51.23 0.1M
2021-04-09 50.36 50.76 50.26 50.76 0.1M
2021-04-08 50.34 50.34 50.14 50.27 0.0M
2021-04-07 50.36 50.36 50.00 50.13 0.1M
2021-04-06 50.26 50.48 50.19 50.31 0.1M
2021-04-05 50.07 50.53 50.07 50.49 0.0M
2021-04-01 49.43 49.75 49.43 49.72 0.2M
2021-03-31 49.01 49.31 48.92 49.14 0.6M
2021-03-30 48.74 48.93 48.68 48.90 0.1M
2021-03-29 48.93 49.14 48.77 48.88 0.1M
2021-03-26 48.59 49.16 48.59 49.16 0.1M
2021-03-25 48.06 48.58 47.75 48.48 0.1M
2021-03-24 48.14 48.67 48.03 48.07 0.0M
2021-03-23 48.44 48.44 47.96 48.07 0.0M
2021-03-22 48.67 48.67 48.24 48.55 0.0M
2021-03-19 48.72 48.93 48.35 48.71 0.1M
2021-03-18 48.87 49.24 48.65 48.67 0.0M
2021-03-17 48.82 49.17 48.68 49.17 0.0M
2021-03-16 49.19 49.26 48.93 49.08 0.1M
2021-03-15 48.93 49.05 48.54 49.05 0.1M
2021-03-12 48.64 48.94 48.60 48.94 0.1M
2021-03-11 48.52 48.82 48.47 48.68 0.1M
2021-03-10 48.09 48.40 47.94 48.34 0.0M
2021-03-09 47.89 48.18 47.89 47.93 0.0M
2021-03-08 47.29 47.86 47.27 47.41 0.0M
2021-03-05 47.02 47.41 46.42 47.35 0.1M
2021-03-04 47.28 47.61 46.39 46.68 0.1M
2021-03-03 47.72 47.73 47.12 47.12 0.0M
2021-03-02 48.31 48.40 47.84 47.91 0.0M
2021-03-01 47.72 48.30 47.67 48.10 0.0M
2021-02-26 47.85 47.85 47.18 47.18 0.1M
2021-02-25 48.79 48.85 47.81 47.89 0.1M
2021-02-24 48.31 48.81 48.24 48.70 0.1M
2021-02-23 48.29 48.59 48.07 48.44 0.1M
2021-02-22 48.80 48.80 48.40 48.44 0.1M
2021-02-19 48.60 48.97 48.60 48.85 0.0M
2021-02-18 48.54 48.54 48.12 48.47 0.1M
2021-02-17 48.86 48.87 48.54 48.75 0.0M
2021-02-16 49.11 49.35 49.02 49.10 0.1M
2021-02-12 49.05 49.09 48.83 49.01 0.0M
2021-02-11 49.26 49.32 48.79 49.11 0.0M
2021-02-10 49.24 49.27 48.73 48.90 0.1M
2021-02-09 48.79 49.11 48.72 49.05 0.0M
2021-02-08 48.70 48.94 48.63 48.78 0.1M
2021-02-05 48.39 48.57 48.32 48.57 0.1M
2021-02-04 47.81 48.37 47.80 48.37 0.0M
2021-02-03 48.19 48.19 47.86 48.07 0.0M
2021-02-02 48.00 48.27 47.99 48.24 0.1M
2021-02-01 47.51 47.85 47.24 47.77 0.1M
2021-01-29 47.46 47.46 46.76 46.97 0.1M
2021-01-28 47.77 48.30 47.77 47.80 0.2M
2021-01-27 47.84 47.86 47.28 47.50 0.1M
2021-01-26 48.92 49.05 48.51 48.54 0.0M
2021-01-25 48.92 49.23 48.63 48.92 0.1M
2021-01-22 48.64 49.11 48.60 49.03 0.1M
2021-01-21 49.10 49.16 48.71 49.00 0.0M
2021-01-20 49.04 49.20 48.99 49.12 0.1M
2021-01-19 49.05 49.05 48.77 48.92 0.1M
2021-01-15 48.83 48.84 48.34 48.68 0.1M
2021-01-14 49.31 49.44 49.15 49.28 0.1M
2021-01-13 49.35 49.47 49.24 49.28 0.0M
2021-01-12 49.02 49.44 48.99 49.33 0.0M
2021-01-11 48.71 48.97 48.70 48.94 0.1M
2021-01-08 49.06 49.34 48.74 49.33 0.1M
2021-01-07 48.56 48.85 48.26 48.85 0.1M
2021-01-06 47.04 48.61 47.04 48.24 0.1M
2021-01-05 46.52 47.06 46.52 46.97 0.0M
2021-01-04 47.46 47.50 46.36 46.56 0.1M