Invesco Water Resources ETF (PHO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 64.03 | 64.03 | 63.45 | 63.65 | 63.65 | 25,306 |
| 03 July 2024 | 64.01 | 64.44 | 63.93 | 64.06 | 64.06 | 37,400 |
| 02 July 2024 | 63.74 | 64.12 | 63.74 | 63.97 | 63.97 | 91,600 |
| 01 July 2024 | 64.98 | 65.05 | 63.81 | 63.82 | 63.82 | 134,300 |
| 28 June 2024 | 65.30 | 65.58 | 64.55 | 64.91 | 64.91 | 83,200 |
| 27 June 2024 | 64.77 | 65.18 | 64.66 | 65.09 | 65.09 | 65,600 |
| 26 June 2024 | 64.84 | 64.84 | 64.39 | 64.74 | 64.74 | 54,400 |
| 25 June 2024 | 66.02 | 66.02 | 64.90 | 65.01 | 65.01 | 103,600 |
| 24 June 2024 | 66.00 | 66.52 | 65.86 | 66.08 | 66.08 | 67,500 |
| 24 June 2024 | 0.093 Dividend | |||||
| 21 June 2024 | 65.61 | 65.89 | 65.42 | 65.88 | 65.79 | 100,400 |
| 20 June 2024 | 66.11 | 66.16 | 65.57 | 65.75 | 65.66 | 81,900 |
| 18 June 2024 | 65.80 | 66.51 | 65.80 | 66.39 | 66.30 | 61,900 |
| 17 June 2024 | 65.47 | 66.08 | 65.29 | 65.89 | 65.80 | 46,300 |
| 14 June 2024 | 65.91 | 65.91 | 65.06 | 65.58 | 65.49 | 58,000 |
| 13 June 2024 | 66.45 | 66.45 | 65.67 | 66.26 | 66.17 | 40,800 |
| 12 June 2024 | 66.39 | 66.94 | 66.39 | 66.55 | 66.46 | 45,000 |
| 11 June 2024 | 65.24 | 65.45 | 64.93 | 65.45 | 65.36 | 32,200 |
| 10 June 2024 | 65.16 | 65.56 | 64.92 | 65.56 | 65.47 | 80,700 |
| 07 June 2024 | 65.25 | 65.60 | 65.18 | 65.26 | 65.17 | 63,800 |
| 06 June 2024 | 65.91 | 65.96 | 65.38 | 65.52 | 65.43 | 96,100 |
| 05 June 2024 | 65.40 | 65.84 | 65.00 | 65.84 | 65.75 | 49,200 |
| 04 June 2024 | 65.49 | 65.49 | 64.85 | 65.08 | 64.99 | 76,800 |
| 03 June 2024 | 66.37 | 66.37 | 65.27 | 65.73 | 65.64 | 57,700 |
| 31 May 2024 | 65.64 | 66.21 | 65.31 | 66.21 | 66.12 | 39,500 |
| 30 May 2024 | 64.71 | 65.34 | 64.52 | 65.34 | 65.25 | 41,400 |
| 29 May 2024 | 65.41 | 65.41 | 65.04 | 65.08 | 64.99 | 74,000 |
| 28 May 2024 | 67.45 | 67.45 | 65.94 | 66.04 | 65.95 | 40,800 |
| 24 May 2024 | 67.33 | 67.53 | 67.15 | 67.40 | 67.30 | 37,300 |
| 23 May 2024 | 68.46 | 68.46 | 67.13 | 67.15 | 67.06 | 210,500 |
| 22 May 2024 | 68.44 | 68.72 | 68.06 | 68.30 | 68.20 | 49,400 |
| 21 May 2024 | 68.51 | 68.54 | 68.23 | 68.50 | 68.40 | 37,900 |
| 20 May 2024 | 68.43 | 68.76 | 68.38 | 68.67 | 68.57 | 55,100 |
| 17 May 2024 | 68.40 | 68.48 | 68.17 | 68.41 | 68.31 | 43,600 |
| 16 May 2024 | 68.97 | 68.97 | 68.36 | 68.40 | 68.30 | 78,400 |
| 15 May 2024 | 68.64 | 68.95 | 68.64 | 68.93 | 68.83 | 86,800 |
| 14 May 2024 | 67.93 | 68.27 | 67.85 | 68.20 | 68.10 | 135,100 |
| 13 May 2024 | 68.37 | 68.37 | 67.72 | 67.72 | 67.62 | 103,200 |
| 10 May 2024 | 68.13 | 68.24 | 67.92 | 68.19 | 68.09 | 67,800 |
| 09 May 2024 | 67.44 | 67.89 | 67.29 | 67.88 | 67.78 | 103,300 |
| 08 May 2024 | 67.17 | 67.34 | 67.05 | 67.27 | 67.18 | 129,600 |
| 07 May 2024 | 66.97 | 67.31 | 66.88 | 67.16 | 67.07 | 243,000 |
| 06 May 2024 | 66.65 | 66.84 | 66.45 | 66.84 | 66.75 | 101,600 |
| 03 May 2024 | 66.15 | 66.50 | 65.91 | 66.15 | 66.06 | 110,100 |
| 02 May 2024 | 65.14 | 65.51 | 64.62 | 65.43 | 65.34 | 118,300 |
| 01 May 2024 | 64.21 | 65.35 | 64.21 | 64.62 | 64.53 | 54,900 |
| 30 Apr 2024 | 64.90 | 65.11 | 64.19 | 64.21 | 64.12 | 57,400 |
| 29 Apr 2024 | 64.88 | 65.01 | 64.66 | 64.88 | 64.79 | 38,300 |
| 26 Apr 2024 | 64.65 | 64.93 | 64.41 | 64.65 | 64.56 | 34,900 |
| 25 Apr 2024 | 64.26 | 64.85 | 63.65 | 64.62 | 64.53 | 48,300 |
| 24 Apr 2024 | 64.75 | 65.10 | 64.30 | 64.69 | 64.60 | 40,900 |
| 23 Apr 2024 | 64.22 | 65.09 | 64.22 | 64.94 | 64.85 | 64,800 |
| 22 Apr 2024 | 63.59 | 64.06 | 63.20 | 63.70 | 63.61 | 30,300 |
| 19 Apr 2024 | 63.21 | 63.53 | 63.06 | 63.28 | 63.19 | 96,200 |
| 18 Apr 2024 | 63.12 | 63.62 | 63.06 | 63.13 | 63.04 | 30,500 |
| 17 Apr 2024 | 63.79 | 63.79 | 62.82 | 63.04 | 62.95 | 42,400 |
| 16 Apr 2024 | 63.37 | 63.75 | 63.09 | 63.48 | 63.39 | 247,900 |
| 15 Apr 2024 | 64.44 | 64.72 | 63.37 | 63.57 | 63.48 | 88,000 |
| 12 Apr 2024 | 64.37 | 64.48 | 63.75 | 63.96 | 63.87 | 81,800 |
| 11 Apr 2024 | 64.79 | 64.93 | 64.28 | 64.70 | 64.61 | 61,600 |
| 10 Apr 2024 | 64.65 | 64.97 | 64.50 | 64.72 | 64.63 | 59,700 |
| 09 Apr 2024 | 65.79 | 65.93 | 65.24 | 65.88 | 65.79 | 39,700 |
| 08 Apr 2024 | 65.80 | 65.84 | 65.51 | 65.63 | 65.54 | 62,200 |
| 05 Apr 2024 | 65.07 | 65.71 | 65.02 | 65.55 | 65.46 | 38,900 |
| 04 Apr 2024 | 66.03 | 66.21 | 65.00 | 65.13 | 65.04 | 59,100 |
| 03 Apr 2024 | 65.15 | 65.76 | 65.15 | 65.53 | 65.44 | 33,900 |
| 02 Apr 2024 | 65.52 | 65.58 | 65.09 | 65.32 | 65.23 | 76,000 |
| 01 Apr 2024 | 66.74 | 66.74 | 65.86 | 65.92 | 65.83 | 54,100 |
| 28 Mar 2024 | 66.40 | 66.70 | 66.39 | 66.57 | 66.48 | 40,200 |
| 27 Mar 2024 | 65.84 | 66.40 | 65.84 | 66.40 | 66.31 | 51,200 |
| 26 Mar 2024 | 65.60 | 65.70 | 65.49 | 65.54 | 65.45 | 41,200 |
| 25 Mar 2024 | 66.15 | 66.25 | 65.48 | 65.52 | 65.43 | 72,700 |
| 22 Mar 2024 | 66.45 | 66.64 | 66.06 | 66.22 | 66.13 | 71,900 |
| 21 Mar 2024 | 65.53 | 66.52 | 65.53 | 66.43 | 66.34 | 52,000 |
| 20 Mar 2024 | 65.09 | 65.63 | 64.94 | 65.54 | 65.45 | 74,700 |
| 19 Mar 2024 | 64.22 | 65.07 | 64.22 | 65.06 | 64.97 | 125,700 |
| 18 Mar 2024 | 64.39 | 64.71 | 64.14 | 64.14 | 64.05 | 116,300 |
| 18 Mar 2024 | 0.063 Dividend | |||||
| 15 Mar 2024 | 64.17 | 64.55 | 64.17 | 64.37 | 64.22 | 40,600 |
| 14 Mar 2024 | 64.70 | 64.81 | 63.89 | 64.27 | 64.12 | 45,800 |
| 13 Mar 2024 | 64.53 | 64.86 | 64.51 | 64.68 | 64.53 | 48,700 |
| 12 Mar 2024 | 64.24 | 64.61 | 64.16 | 64.51 | 64.36 | 66,600 |
| 11 Mar 2024 | 64.42 | 64.42 | 63.77 | 64.24 | 64.09 | 57,500 |
| 08 Mar 2024 | 64.88 | 65.12 | 64.36 | 64.42 | 64.27 | 52,300 |
| 07 Mar 2024 | 64.46 | 64.80 | 64.43 | 64.71 | 64.56 | 77,500 |
| 06 Mar 2024 | 64.02 | 64.54 | 64.02 | 64.18 | 64.03 | 141,300 |
| 05 Mar 2024 | 64.25 | 64.55 | 63.61 | 63.73 | 63.58 | 48,300 |
| 04 Mar 2024 | 64.43 | 65.03 | 64.41 | 64.82 | 64.67 | 76,900 |
| 01 Mar 2024 | 63.92 | 64.46 | 63.67 | 64.43 | 64.28 | 60,500 |
| 29 Feb 2024 | 64.19 | 64.25 | 63.70 | 63.91 | 63.76 | 37,800 |
| 28 Feb 2024 | 63.61 | 64.18 | 63.61 | 63.98 | 63.83 | 48,000 |
| 27 Feb 2024 | 63.60 | 63.78 | 63.49 | 63.72 | 63.57 | 50,500 |
| 26 Feb 2024 | 63.50 | 63.69 | 63.39 | 63.52 | 63.37 | 55,200 |
| 23 Feb 2024 | 63.33 | 63.62 | 63.30 | 63.47 | 63.32 | 60,200 |
| 22 Feb 2024 | 63.04 | 63.32 | 62.87 | 63.23 | 63.08 | 46,800 |
| 21 Feb 2024 | 62.58 | 62.76 | 62.33 | 62.75 | 62.60 | 46,400 |
| 20 Feb 2024 | 62.55 | 62.71 | 62.25 | 62.70 | 62.55 | 99,000 |
| 16 Feb 2024 | 62.81 | 63.28 | 62.75 | 62.78 | 62.63 | 49,800 |
| 15 Feb 2024 | 62.69 | 63.16 | 62.55 | 63.15 | 63.00 | 75,400 |
| 14 Feb 2024 | 61.82 | 62.31 | 61.62 | 62.31 | 62.16 | 81,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.