Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.35 +0.02 (+0.10%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.96 42.96 41.68 42.29 175,052 -0.64(-1.48%)
Jul 30, 2020 42.54 43.15 42.47 42.93 138,652 -0.13(-0.30%)
Jul 29, 2020 43.10 43.35 42.40 43.05 78,937 +0.11(+0.25%)
Jul 28, 2020 43.95 43.95 42.94 42.94 123,571 -1.28(-2.90%)
Jul 27, 2020 43.67 44.23 43.30 44.23 107,397 +0.86(+1.99%)
Jul 24, 2020 43.63 43.77 42.55 43.36 308,625 -0.95(-2.13%)
Jul 23, 2020 44.53 45.20 43.67 44.31 185,642 -0.20(-0.45%)
Jul 22, 2020 43.93 44.63 43.92 44.51 255,503 +0.36(+0.82%)
Jul 21, 2020 44.96 45.10 44.03 44.14 161,235 -0.26(-0.59%)
Jul 20, 2020 43.50 44.51 43.27 44.41 149,589 +1.15(+2.65%)
Jul 17, 2020 43.39 43.41 42.77 43.26 122,679 +0.17(+0.40%)
Jul 16, 2020 43.38 43.54 42.77 43.09 136,745 -0.79(-1.80%)
Jul 15, 2020 43.58 44.02 42.83 43.88 291,200 +1.57(+3.72%)
Jul 14, 2020 40.48 42.34 39.90 42.31 99,602 +1.70(+4.19%)
Jul 13, 2020 42.30 42.99 40.58 40.61 176,215 -0.90(-2.17%)
Jul 10, 2020 41.12 41.51 40.72 41.51 67,006 +0.43(+1.04%)
Jul 09, 2020 41.73 41.73 39.88 41.08 286,908 -0.19(-0.46%)
Jul 08, 2020 40.33 41.49 40.33 41.27 293,902 +1.15(+2.88%)
Jul 07, 2020 39.85 40.43 39.39 40.12 132,421 +0.05(+0.14%)
Jul 06, 2020 39.58 40.24 39.44 40.06 136,255 +1.74(+4.53%)
Jul 02, 2020 38.23 38.87 37.80 38.33 121,579 +1.11(+2.99%)
Jul 01, 2020 36.99 37.52 36.49 37.21 65,123 +0.29(+0.78%)
Jun 30, 2020 36.25 37.18 36.11 36.93 228,552 +1.00(+2.78%)
Jun 29, 2020 34.68 36.03 34.21 35.93 78,659 +1.78(+5.22%)
Jun 26, 2020 35.02 35.02 34.03 34.15 140,724 -0.94(-2.67%)
Jun 25, 2020 34.70 35.08 34.20 35.08 46,571 +0.15(+0.42%)
Jun 24, 2020 35.18 35.38 34.35 34.94 50,874 -0.57(-1.61%)
Jun 23, 2020 35.50 35.86 35.46 35.51 79,757 +0.54(+1.53%)
Jun 22, 2020 35.15 35.24 34.58 34.97 82,333 -0.19(-0.53%)
Jun 19, 2020 35.59 35.96 35.06 35.16 82,395 +0.11(+0.31%)
Jun 18, 2020 34.37 35.34 34.37 35.05 47,322 +0.50(+1.45%)
Jun 17, 2020 35.55 35.55 34.51 34.55 131,241 -0.95(-2.68%)
Jun 16, 2020 35.97 36.20 34.92 35.50 140,769 +0.92(+2.65%)
Jun 15, 2020 32.91 34.85 32.82 34.59 64,016 +0.71(+2.09%)
Jun 12, 2020 34.30 34.51 32.98 33.88 89,666 +1.23(+3.75%)
Jun 11, 2020 34.11 34.40 32.55 32.65 167,391 -3.37(-9.35%)
Jun 10, 2020 36.09 36.43 35.26 36.02 63,140 +0.15(+0.40%)
Jun 09, 2020 35.89 36.12 35.25 35.88 160,300 -0.51(-1.40%)
Jun 08, 2020 35.94 36.39 35.71 36.39 155,994 +0.95(+2.69%)
Jun 05, 2020 35.59 35.90 35.29 35.43 74,244 +1.05(+3.06%)
Jun 04, 2020 34.03 34.53 33.95 34.38 72,655 +0.43(+1.26%)
Jun 03, 2020 33.11 34.07 33.11 33.95 62,718 +1.17(+3.56%)
Jun 02, 2020 32.84 32.99 32.53 32.79 55,910 +0.20(+0.60%)
Jun 01, 2020 31.80 32.76 31.80 32.59 84,631 +0.96(+3.04%)
May 29, 2020 31.29 31.76 31.22 31.63 28,089 +0.27(+0.87%)
May 28, 2020 32.23 32.40 31.19 31.36 44,123 -0.74(-2.29%)
May 27, 2020 31.92 32.10 30.73 32.09 63,697 +0.64(+2.05%)
May 26, 2020 30.92 31.67 30.92 31.45 91,949 +1.53(+5.13%)
May 22, 2020 30.31 30.43 29.82 29.91 29,521 -0.40(-1.33%)
May 21, 2020 30.49 30.64 29.97 30.32 35,828 -0.28(-0.91%)
May 20, 2020 30.81 31.20 30.41 30.59 61,504 +0.35(+1.17%)
May 19, 2020 30.01 30.85 30.00 30.24 101,875 +0.25(+0.82%)
May 18, 2020 29.09 30.05 29.02 29.99 72,985 +2.05(+7.34%)
May 15, 2020 27.60 28.05 27.28 27.94 13,989 +0.09(+0.33%)
May 14, 2020 27.20 27.85 26.24 27.85 67,890 +0.21(+0.76%)
May 13, 2020 28.85 28.89 27.33 27.64 95,823 -1.34(-4.64%)
May 12, 2020 30.04 30.25 28.94 28.99 63,003 -0.90(-3.00%)
May 11, 2020 29.87 30.03 29.43 29.88 138,293 -0.21(-0.71%)
May 08, 2020 29.31 30.14 29.22 30.09 84,598 +1.31(+4.54%)
May 07, 2020 28.69 28.88 28.32 28.79 608,441 +0.37(+1.31%)
May 06, 2020 28.13 28.62 27.89 28.41 52,889 +0.63(+2.25%)
May 05, 2020 28.31 28.61 27.73 27.79 44,061 +0.06(+0.23%)
May 04, 2020 27.12 27.73 26.78 27.72 39,063 +0.39(+1.43%)
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.