Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

19.24 -0.30 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 75.84 78.11 75.71 76.86 476,008 +0.22(+0.29%)
Jul 29, 2021 76.61 77.57 76.05 76.64 386,231 +0.59(+0.77%)
Jul 28, 2021 73.26 76.56 73.26 76.05 304,299 +3.54(+4.88%)
Jul 27, 2021 74.02 74.02 70.95 72.52 425,061 -1.98(-2.66%)
Jul 26, 2021 74.63 76.32 73.78 74.50 385,674 -0.41(-0.55%)
Jul 23, 2021 76.75 76.75 74.33 74.92 251,792 -2.19(-2.84%)
Jul 22, 2021 79.22 79.22 76.31 77.10 216,108 -1.77(-2.25%)
Jul 21, 2021 76.02 78.87 76.02 78.87 218,790 +3.44(+4.57%)
Jul 20, 2021 73.49 75.81 72.21 75.43 264,749 +2.58(+3.54%)
Jul 19, 2021 71.90 73.31 70.46 72.85 607,811 -1.05(-1.42%)
Jul 16, 2021 76.44 76.44 73.56 73.90 353,667 -1.85(-2.44%)
Jul 15, 2021 75.71 77.78 74.39 75.74 449,096 -0.14(-0.18%)
Jul 14, 2021 80.03 80.17 75.72 75.88 833,789 -3.78(-4.75%)
Jul 13, 2021 81.32 81.45 79.46 79.66 944,112 -2.20(-2.68%)
Jul 12, 2021 81.06 81.86 80.08 81.86 359,850 +1.33(+1.65%)
Jul 09, 2021 80.47 80.72 79.13 80.53 336,261 +0.92(+1.15%)
Jul 08, 2021 77.75 80.02 76.61 79.61 352,835 -0.89(-1.11%)
Jul 07, 2021 83.17 83.78 79.74 80.50 641,677 -2.06(-2.49%)
Jul 06, 2021 83.06 83.78 81.73 82.56 1,009,411 -0.53(-0.64%)
Jul 02, 2021 84.97 85.31 82.82 83.09 418,779 -1.64(-1.93%)
Jul 01, 2021 86.35 86.52 83.76 84.73 384,928 -0.88(-1.03%)
Jun 30, 2021 86.42 86.58 85.20 85.61 502,942 -1.15(-1.32%)
Jun 29, 2021 87.39 88.19 85.95 86.76 453,279 -0.05(-0.05%)
Jun 28, 2021 83.77 86.86 83.75 86.80 637,965 +3.59(+4.32%)
Jun 25, 2021 83.18 84.52 82.86 83.21 1,255,186 +0.63(+0.77%)
Jun 24, 2021 83.33 83.37 82.03 82.58 516,987 +0.24(+0.29%)
Jun 23, 2021 80.53 82.87 80.53 82.34 428,401 +2.16(+2.69%)
Jun 22, 2021 79.55 80.18 78.53 80.18 508,084 +0.56(+0.70%)
Jun 21, 2021 80.37 80.37 78.52 79.62 397,009 -0.78(-0.96%)
Jun 18, 2021 80.64 81.60 79.12 80.39 2,044,195 -0.85(-1.05%)
Jun 17, 2021 80.46 82.25 80.06 81.25 618,517 +0.53(+0.66%)
Jun 16, 2021 79.13 81.16 78.95 80.71 681,720 +1.37(+1.73%)
Jun 15, 2021 81.71 81.74 78.61 79.34 809,226 -2.31(-2.83%)
Jun 14, 2021 82.22 83.19 81.29 81.65 837,081 -0.27(-0.32%)
Jun 11, 2021 81.26 82.28 80.92 81.91 251,813 +1.12(+1.38%)
Jun 10, 2021 82.06 82.14 80.15 80.80 590,078 -1.02(-1.24%)
Jun 09, 2021 84.00 84.48 81.67 81.81 563,827 -0.72(-0.88%)
Jun 08, 2021 81.87 83.55 80.73 82.54 651,944 +1.68(+2.07%)
Jun 07, 2021 79.35 81.18 78.10 80.86 515,648 +1.73(+2.19%)
Jun 04, 2021 78.98 79.88 78.31 79.13 301,828 +0.94(+1.21%)
Jun 03, 2021 78.09 80.15 76.99 78.19 775,701 -0.60(-0.76%)
Jun 02, 2021 77.86 78.78 76.87 78.78 228,985 +1.27(+1.64%)
Jun 01, 2021 77.33 78.24 76.19 77.51 506,268 +1.40(+1.84%)
May 28, 2021 77.42 78.24 75.82 76.11 936,959 -0.53(-0.69%)
May 27, 2021 75.70 76.81 74.50 76.64 734,767 +1.62(+2.16%)
May 26, 2021 72.12 75.33 72.10 75.02 307,598 +3.19(+4.44%)
May 25, 2021 73.18 73.41 71.42 71.83 269,385 -0.76(-1.05%)
May 24, 2021 73.65 73.65 71.61 72.59 790,027 -0.17(-0.24%)
May 21, 2021 73.28 73.82 72.32 72.76 411,191 +0.35(+0.48%)
May 20, 2021 72.39 72.91 71.21 72.42 323,151 +1.06(+1.49%)
May 19, 2021 69.20 71.38 68.58 71.35 343,274 +0.32(+0.45%)
May 18, 2021 69.61 72.16 68.83 71.03 335,084 +1.83(+2.65%)
May 17, 2021 68.33 69.24 67.32 69.20 309,019 +0.21(+0.31%)
May 14, 2021 66.97 69.27 66.66 68.99 326,495 +3.22(+4.90%)
May 13, 2021 67.48 68.97 64.48 65.77 864,416 -1.05(-1.58%)
May 12, 2021 69.22 69.99 66.65 66.82 704,862 -3.92(-5.54%)
May 11, 2021 66.03 71.35 65.70 70.74 625,410 +0.84(+1.21%)
May 10, 2021 73.95 73.95 69.82 69.90 640,774 -4.20(-5.66%)
May 07, 2021 73.46 75.65 73.30 74.09 533,866 +0.98(+1.34%)
May 06, 2021 74.66 74.72 71.74 73.11 765,024 -2.03(-2.71%)
May 05, 2021 76.79 77.02 74.49 75.15 433,025 -1.07(-1.41%)
May 04, 2021 77.33 77.77 74.34 76.22 890,975 -2.48(-3.15%)
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.