Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

19.53 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 80.43 81.76 80.43 81.56 402,254 +1.05(+1.30%)
Oct 28, 2021 77.09 80.63 76.73 80.51 484,094 +4.06(+5.31%)
Oct 27, 2021 77.49 78.99 76.36 76.45 505,623 -0.02(-0.02%)
Oct 26, 2021 77.66 76.47 307,493 -0.58(-0.75%)
Oct 25, 2021 74.71 77.34 74.43 77.05 535,802 +3.22(+4.37%)
Oct 22, 2021 75.27 75.31 73.09 73.82 331,505 -1.56(-2.07%)
Oct 21, 2021 74.86 76.36 74.85 75.38 263,007 +0.14(+0.18%)
Oct 20, 2021 75.28 75.59 74.13 75.25 361,950 -0.03(-0.04%)
Oct 19, 2021 74.11 75.66 73.68 75.27 380,123 +1.79(+2.44%)
Oct 18, 2021 72.56 73.82 72.44 73.48 278,301 +0.40(+0.54%)
Oct 15, 2021 74.13 74.47 72.97 73.09 440,537 -0.17(-0.23%)
Oct 14, 2021 74.41 74.50 72.77 73.25 521,887 -0.28(-0.37%)
Oct 13, 2021 72.70 73.67 72.00 73.53 352,794 +1.54(+2.14%)
Oct 12, 2021 70.19 72.36 70.19 71.98 377,192 +2.43(+3.49%)
Oct 11, 2021 68.79 71.01 68.79 69.56 401,940 +1.02(+1.49%)
Oct 08, 2021 69.19 69.44 68.38 68.54 318,845 -0.27(-0.39%)
Oct 07, 2021 68.23 69.80 67.89 68.81 458,641 +1.57(+2.34%)
Oct 06, 2021 66.71 67.46 65.85 67.24 657,498 -0.50(-0.73%)
Oct 05, 2021 68.15 68.60 67.24 67.73 259,553 -0.10(-0.15%)
Oct 04, 2021 70.69 70.74 67.52 67.83 276,395 -3.36(-4.72%)
Oct 01, 2021 71.72 71.89 70.14 71.19 224,699 +0.24(+0.34%)
Sep 30, 2021 71.01 71.93 70.41 70.96 197,310 +0.51(+0.72%)
Sep 29, 2021 71.78 72.20 70.18 70.45 432,188 -0.87(-1.22%)
Sep 28, 2021 73.13 73.45 71.10 71.32 437,694 -2.59(-3.50%)
Sep 27, 2021 72.05 74.33 71.32 73.91 306,681 +1.74(+2.41%)
Sep 24, 2021 72.52 72.86 71.65 72.18 184,551 -1.16(-1.58%)
Sep 23, 2021 73.00 73.71 72.10 73.34 424,736 +1.13(+1.56%)
Sep 22, 2021 71.72 73.00 71.65 72.21 368,349 +0.96(+1.35%)
Sep 21, 2021 71.22 71.59 70.11 71.24 200,984 +0.67(+0.95%)
Sep 20, 2021 71.55 71.77 69.39 70.57 489,867 -3.87(-5.20%)
Sep 17, 2021 73.18 74.62 72.85 74.44 1,314,938 +1.43(+1.96%)
Sep 16, 2021 73.40 73.41 72.41 73.00 313,781 -0.96(-1.30%)
Sep 15, 2021 73.46 74.05 72.60 73.97 429,184 +0.57(+0.78%)
Sep 14, 2021 74.49 75.23 72.99 73.40 281,630 -0.85(-1.15%)
Sep 13, 2021 73.83 74.55 71.75 74.25 397,242 +0.99(+1.35%)
Sep 10, 2021 75.30 75.99 73.17 73.26 217,016 -1.07(-1.43%)
Sep 09, 2021 73.52 75.49 73.35 74.33 203,502 +0.64(+0.87%)
Sep 08, 2021 76.06 76.06 73.08 73.68 615,123 -2.29(-3.01%)
Sep 07, 2021 75.95 77.15 75.60 75.97 519,006 +0.24(+0.32%)
Sep 03, 2021 76.58 76.82 75.09 75.73 510,474 -0.95(-1.23%)
Sep 02, 2021 76.10 77.76 76.00 76.68 564,327 +1.37(+1.82%)
Sep 01, 2021 75.11 76.18 74.82 75.31 535,996 +0.19(+0.26%)
Aug 31, 2021 74.69 75.65 74.09 75.12 643,239 +0.31(+0.42%)
Aug 30, 2021 75.09 75.27 73.78 74.81 351,528 +0.41(+0.56%)
Aug 27, 2021 73.09 74.82 72.57 74.39 396,123 +1.56(+2.14%)
Aug 26, 2021 73.31 74.94 72.50 72.83 196,066 -0.61(-0.83%)
Aug 25, 2021 73.43 74.30 72.80 73.44 386,716 +0.20(+0.28%)
Aug 24, 2021 72.32 73.33 72.18 73.23 238,941 +1.46(+2.04%)
Aug 23, 2021 69.88 71.97 69.55 71.77 644,755 +2.89(+4.20%)
Aug 20, 2021 67.53 69.08 67.53 68.88 323,453 +1.36(+2.01%)
Aug 19, 2021 69.11 69.50 67.33 67.52 475,142 -2.55(-3.64%)
Aug 18, 2021 69.95 71.31 69.00 70.07 288,220 +0.31(+0.45%)
Aug 17, 2021 71.07 71.07 68.47 69.76 665,575 -2.52(-3.48%)
Aug 16, 2021 74.23 74.23 71.95 72.28 1,102,465 -2.52(-3.37%)
Aug 13, 2021 77.56 77.56 74.55 74.80 272,835 -2.80(-3.61%)
Aug 12, 2021 77.72 78.03 76.46 77.60 186,718 -0.59(-0.75%)
Aug 11, 2021 80.28 80.28 76.50 78.19 534,262 -1.41(-1.78%)
Aug 10, 2021 78.89 80.24 78.44 79.60 623,023 +1.54(+1.98%)
Aug 09, 2021 76.05 78.54 75.47 78.06 327,417 +2.24(+2.96%)
Aug 06, 2021 76.67 76.93 75.42 75.82 400,275 -0.33(-0.43%)
Aug 05, 2021 75.30 76.90 74.79 76.15 217,060 +0.82(+1.09%)
Aug 04, 2021 76.22 77.10 75.11 75.33 175,609 -1.24(-1.62%)
Aug 03, 2021 76.77 76.89 75.36 76.57 177,585 +0.16(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.