Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

23.05 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.84 68.08 66.43 66.57 280,321 -0.27(-0.40%)
Dec 30, 2021 64.42 67.84 64.42 66.84 668,601 +2.21(+3.42%)
Dec 29, 2021 65.61 65.78 63.77 64.63 632,234 -1.31(-1.99%)
Dec 28, 2021 67.02 67.46 65.58 65.94 487,078 -1.06(-1.59%)
Dec 27, 2021 67.57 67.64 66.25 67.01 439,597 -0.28(-0.42%)
Dec 23, 2021 67.02 67.69 65.80 67.29 653,162 +0.37(+0.56%)
Dec 22, 2021 66.88 67.39 66.02 66.91 408,709 -0.03(-0.04%)
Dec 21, 2021 65.37 66.98 65.19 66.94 331,217 +2.75(+4.28%)
Dec 20, 2021 64.93 65.19 63.39 64.19 541,571 -3.23(-4.79%)
Dec 17, 2021 65.96 68.17 64.37 67.42 644,692 +0.76(+1.14%)
Dec 16, 2021 70.22 70.67 66.30 66.66 782,987 -2.52(-3.64%)
Dec 15, 2021 68.00 69.40 65.26 69.18 613,255 +0.95(+1.40%)
Dec 14, 2021 69.10 69.64 67.54 68.23 685,387 -2.42(-3.43%)
Dec 13, 2021 71.69 72.52 69.77 70.65 665,841 -1.13(-1.57%)
Dec 10, 2021 73.07 73.95 71.17 71.78 635,044 -0.62(-0.86%)
Dec 09, 2021 74.95 75.62 72.15 72.40 238,817 -2.69(-3.58%)
Dec 08, 2021 74.27 75.53 72.86 75.09 238,382 +1.13(+1.53%)
Dec 07, 2021 73.54 74.95 73.44 73.96 841,110 +2.74(+3.84%)
Dec 06, 2021 70.27 72.05 67.43 71.22 839,777 +0.60(+0.85%)
Dec 03, 2021 75.05 75.34 69.59 70.62 639,178 -4.45(-5.93%)
Dec 02, 2021 74.99 76.36 73.57 75.07 374,658 -0.06(-0.09%)
Dec 01, 2021 79.86 80.67 74.99 75.14 639,033 -3.85(-4.87%)
Nov 30, 2021 79.95 81.13 76.64 78.99 449,315 -1.91(-2.37%)
Nov 29, 2021 80.96 81.47 78.92 80.90 774,459 +1.18(+1.49%)
Nov 26, 2021 79.15 80.47 77.89 79.72 296,256 -2.51(-3.05%)
Nov 24, 2021 81.24 82.53 79.55 82.22 184,273 +0.54(+0.66%)
Nov 23, 2021 82.74 83.95 79.80 81.69 472,173 -1.30(-1.56%)
Nov 22, 2021 85.17 86.49 82.00 82.98 684,237 -1.05(-1.24%)
Nov 19, 2021 82.32 84.64 81.88 84.03 294,446 +1.53(+1.85%)
Nov 18, 2021 85.70 82.48 82.10 82.50 715,766 -3.30(-3.85%)
Nov 17, 2021 87.25 88.13 85.19 85.80 324,488 -1.54(-1.77%)
Nov 16, 2021 86.86 87.35 85.11 87.35 743,674 +0.07(+0.08%)
Nov 15, 2021 88.57 88.57 86.14 87.27 318,951 -1.06(-1.20%)
Nov 12, 2021 87.87 88.75 87.25 88.34 796,285 +0.93(+1.07%)
Nov 11, 2021 84.52 88.24 83.74 87.40 703,881 +4.21(+5.06%)
Nov 10, 2021 84.17 83.19 922,987 -2.59(-3.02%)
Nov 09, 2021 88.74 89.03 84.07 85.78 437,888 -2.61(-2.95%)
Nov 08, 2021 86.45 89.24 86.38 88.39 670,404 +3.76(+4.44%)
Nov 05, 2021 85.33 85.72 83.46 84.64 458,966 -0.72(-0.85%)
Nov 04, 2021 85.89 86.50 84.59 85.36 304,336 -0.11(-0.13%)
Nov 03, 2021 84.17 85.74 83.08 85.47 287,534 +0.65(+0.76%)
Nov 02, 2021 85.59 85.80 83.61 84.82 455,275 -0.81(-0.95%)
Nov 01, 2021 83.25 85.83 84.50 85.64 734,868 +3.52(+4.28%)
Oct 29, 2021 80.98 82.32 80.98 82.12 399,494 +1.05(+1.30%)
Oct 28, 2021 77.63 81.19 77.26 81.07 480,772 +4.09(+5.31%)
Oct 27, 2021 78.02 79.53 76.89 76.98 502,153 -0.02(-0.02%)
Oct 26, 2021 78.20 77.00 305,383 -0.58(-0.75%)
Oct 25, 2021 75.23 77.88 74.94 77.58 532,125 +3.25(+4.37%)
Oct 22, 2021 75.79 75.83 73.59 74.33 329,230 -1.57(-2.07%)
Oct 21, 2021 75.38 76.89 75.37 75.90 261,202 +0.14(+0.18%)
Oct 20, 2021 75.80 76.11 74.65 75.77 359,466 -0.03(-0.04%)
Oct 19, 2021 74.62 76.18 74.19 75.79 377,514 +1.80(+2.44%)
Oct 18, 2021 73.07 74.33 72.94 73.99 276,391 +0.40(+0.54%)
Oct 15, 2021 74.65 74.99 73.47 73.59 437,513 -0.17(-0.23%)
Oct 14, 2021 74.92 75.02 73.27 73.76 518,305 -0.28(-0.37%)
Oct 13, 2021 73.20 74.18 72.50 74.04 350,373 +1.55(+2.14%)
Oct 12, 2021 70.68 72.86 70.68 72.48 374,604 +2.44(+3.49%)
Oct 11, 2021 69.26 71.50 69.26 70.04 399,181 +1.03(+1.49%)
Oct 08, 2021 69.67 69.92 68.86 69.01 316,657 -0.27(-0.39%)
Oct 07, 2021 68.70 70.28 68.36 69.28 455,493 +1.58(+2.34%)
Oct 06, 2021 67.17 67.92 66.30 67.70 652,986 -0.50(-0.73%)
Oct 05, 2021 68.63 69.07 67.70 68.20 257,771 -0.10(-0.15%)
Oct 04, 2021 71.18 71.22 67.99 68.30 274,498 -3.39(-4.72%)
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.