Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.42 +0.09 (+0.44%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 42.46 44.50 42.26 44.45 1,191,581 +2.39(+5.69%)
Nov 29, 2022 42.43 43.04 41.98 42.06 495,874 -0.01(-0.02%)
Nov 28, 2022 43.71 43.77 41.98 42.07 200,094 -2.09(-4.74%)
Nov 25, 2022 43.97 44.34 43.68 44.16 93,797 +0.03(+0.06%)
Nov 23, 2022 43.26 44.16 43.05 44.13 151,468 +0.93(+2.16%)
Nov 22, 2022 42.97 43.21 42.13 43.20 256,469 +0.40(+0.92%)
Nov 21, 2022 43.13 43.25 42.35 42.80 144,867 -0.83(-1.90%)
Nov 18, 2022 44.71 44.72 43.21 43.63 290,557 -0.52(-1.17%)
Nov 17, 2022 43.58 44.27 43.07 44.15 334,264 -0.41(-0.93%)
Nov 16, 2022 45.68 45.68 44.31 44.56 208,793 -1.52(-3.29%)
Nov 15, 2022 46.47 46.87 45.78 46.08 185,616 +0.98(+2.17%)
Nov 14, 2022 45.83 46.01 44.12 45.10 195,148 -0.74(-1.62%)
Nov 11, 2022 44.89 46.51 44.66 45.85 211,296 +1.19(+2.66%)
Nov 10, 2022 42.83 44.81 42.42 44.66 581,838 +4.09(+10.08%)
Nov 09, 2022 42.02 42.47 40.49 40.57 360,718 -1.73(-4.10%)
Nov 08, 2022 42.41 43.09 41.61 42.30 405,755 +0.53(+1.26%)
Nov 07, 2022 42.79 43.05 41.42 41.78 210,887 -0.64(-1.51%)
Nov 04, 2022 43.22 43.35 41.48 42.42 358,870 +0.57(+1.35%)
Nov 03, 2022 40.76 42.63 40.57 41.85 214,389 +0.60(+1.46%)
Nov 02, 2022 43.13 41.17 41.25 397,758 -2.03(-4.68%)
Nov 01, 2022 44.66 44.94 43.18 43.27 585,530 -0.20(-0.46%)
Oct 31, 2022 42.43 43.64 42.26 43.47 1,090,317 +0.82(+1.92%)
Oct 28, 2022 42.59 43.07 41.59 42.65 482,515 +0.04(+0.09%)
Oct 27, 2022 43.18 43.68 42.50 42.61 589,228 -0.31(-0.72%)
Oct 26, 2022 43.01 44.37 42.80 42.92 774,205 +0.12(+0.29%)
Oct 25, 2022 40.25 42.93 40.15 42.80 738,514 +2.63(+6.54%)
Oct 24, 2022 40.95 40.95 38.98 40.17 1,343,110 -0.77(-1.89%)
Oct 21, 2022 40.11 41.04 39.51 40.95 965,537 +0.77(+1.92%)
Oct 20, 2022 41.28 42.00 39.93 40.17 801,237 -1.23(-2.96%)
Oct 19, 2022 41.77 41.84 40.86 41.40 170,704 -0.95(-2.25%)
Oct 18, 2022 43.23 43.67 41.70 42.35 598,788 +0.54(+1.28%)
Oct 17, 2022 41.93 42.56 41.47 41.81 641,739 +1.20(+2.95%)
Oct 14, 2022 42.88 43.39 40.57 40.62 457,773 -1.79(-4.22%)
Oct 13, 2022 40.15 42.45 39.62 42.41 392,466 +0.80(+1.93%)
Oct 12, 2022 42.62 42.62 41.13 41.61 307,642 -0.96(-2.26%)
Oct 11, 2022 42.56 43.35 41.37 42.57 446,138 -0.31(-0.73%)
Oct 10, 2022 44.07 44.07 42.33 42.88 400,517 -1.08(-2.47%)
Oct 07, 2022 45.83 45.83 43.68 43.96 320,158 -2.44(-5.26%)
Oct 06, 2022 47.66 49.09 46.30 46.40 151,458 -1.28(-2.69%)
Oct 05, 2022 48.39 48.39 46.41 47.68 349,636 -1.60(-3.25%)
Oct 04, 2022 48.15 49.57 48.09 49.29 328,138 +2.67(+5.72%)
Oct 03, 2022 45.90 47.15 44.47 46.62 727,153 +1.22(+2.68%)
Sep 30, 2022 45.46 46.88 45.14 45.40 381,480 -0.32(-0.70%)
Sep 29, 2022 47.67 47.83 44.97 45.72 643,013 -2.93(-6.02%)
Sep 28, 2022 47.26 48.96 46.76 48.65 331,137 +1.37(+2.89%)
Sep 27, 2022 47.66 48.38 46.76 47.29 350,782 +0.76(+1.64%)
Sep 26, 2022 46.83 48.76 46.42 46.52 338,637 -0.61(-1.30%)
Sep 23, 2022 48.17 48.25 46.43 47.14 489,134 -2.22(-4.51%)
Sep 22, 2022 51.38 51.68 48.81 49.36 427,508 -2.10(-4.08%)
Sep 21, 2022 52.16 53.41 51.14 51.46 266,351 -0.38(-0.73%)
Sep 20, 2022 53.47 53.54 51.80 51.84 213,148 -1.94(-3.61%)
Sep 19, 2022 53.08 54.05 53.00 53.78 361,127 +0.15(+0.28%)
Sep 16, 2022 53.46 54.07 52.75 53.63 831,430 -1.02(-1.87%)
Sep 15, 2022 55.16 56.51 54.32 54.65 747,281 -0.90(-1.62%)
Sep 14, 2022 53.91 55.60 52.97 55.55 896,830 +1.58(+2.93%)
Sep 13, 2022 53.07 54.83 52.76 53.97 1,599,994 -1.41(-2.55%)
Sep 12, 2022 55.09 55.42 53.85 55.38 1,546,979 +0.67(+1.23%)
Sep 09, 2022 54.47 54.93 54.01 54.71 458,856 +0.95(+1.76%)
Sep 08, 2022 52.90 53.83 52.56 53.76 571,134 +0.43(+0.81%)
Sep 07, 2022 51.14 53.51 50.90 53.33 515,527 +2.33(+4.57%)
Sep 06, 2022 51.40 51.64 50.07 51.00 1,036,422 +0.08(+0.17%)
Sep 02, 2022 52.67 52.67 50.48 50.92 658,217 -0.94(-1.80%)
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.