Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

19.24 -0.30 (-1.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 81.23 81.23 78.44 78.70 520,988 -1.80(-2.24%)
Apr 30, 2021 81.10 82.47 80.02 80.50 313,767 -2.08(-2.52%)
Apr 29, 2021 85.15 85.15 80.87 82.58 335,056 -1.78(-2.11%)
Apr 28, 2021 84.20 84.74 82.89 84.36 384,118 -0.71(-0.83%)
Apr 27, 2021 86.61 86.70 84.47 85.07 630,029 -0.81(-0.94%)
Apr 26, 2021 84.14 86.27 83.09 85.87 606,142 +2.44(+2.92%)
Apr 23, 2021 81.52 83.75 80.97 83.44 549,256 +2.62(+3.24%)
Apr 22, 2021 81.29 82.98 79.72 80.82 588,802 +0.87(+1.09%)
Apr 21, 2021 75.67 79.98 74.46 79.95 525,682 +3.63(+4.75%)
Apr 20, 2021 77.59 78.65 75.01 76.32 569,605 -1.69(-2.17%)
Apr 19, 2021 80.21 80.72 76.87 78.01 734,439 -2.51(-3.12%)
Apr 16, 2021 80.10 81.25 79.11 80.52 690,856 +0.70(+0.87%)
Apr 15, 2021 83.68 84.27 78.27 79.83 828,896 -3.26(-3.92%)
Apr 14, 2021 84.14 85.40 82.85 83.09 624,962 -0.67(-0.80%)
Apr 13, 2021 83.37 83.91 81.80 83.76 808,343 +0.13(+0.15%)
Apr 12, 2021 85.95 85.95 83.17 83.63 462,597 -2.72(-3.15%)
Apr 09, 2021 87.13 87.13 85.72 86.35 487,136 -1.36(-1.55%)
Apr 08, 2021 87.25 88.31 86.37 87.70 626,503 +1.20(+1.39%)
Apr 07, 2021 90.32 90.63 86.01 86.50 497,033 -4.13(-4.56%)
Apr 06, 2021 88.75 91.16 88.62 90.63 541,658 +1.90(+2.14%)
Apr 05, 2021 93.48 93.48 88.45 88.74 995,394 -2.17(-2.39%)
Apr 01, 2021 93.23 93.37 90.41 90.91 706,686 +0.79(+0.87%)
Mar 31, 2021 88.62 90.86 88.08 90.12 1,262,087 +3.79(+4.39%)
Mar 30, 2021 81.14 86.58 80.94 86.33 983,626 +4.75(+5.83%)
Mar 29, 2021 85.34 85.65 80.95 81.58 573,229 -4.29(-4.99%)
Mar 26, 2021 84.95 86.66 82.59 85.86 526,111 +1.58(+1.87%)
Mar 25, 2021 80.59 84.73 79.55 84.29 935,959 +1.39(+1.68%)
Mar 24, 2021 88.82 89.25 82.67 82.89 717,530 -5.10(-5.80%)
Mar 23, 2021 92.12 92.38 87.26 88.00 787,958 -4.69(-5.06%)
Mar 22, 2021 93.49 94.24 91.70 92.69 590,872 +0.16(+0.17%)
Mar 19, 2021 90.31 92.78 88.75 92.53 1,434,506 +2.65(+2.95%)
Mar 18, 2021 93.77 94.48 89.61 89.88 700,606 -5.80(-6.06%)
Mar 17, 2021 92.84 96.50 91.59 95.67 802,164 +0.34(+0.35%)
Mar 16, 2021 99.26 99.52 94.43 95.34 522,337 -3.80(-3.83%)
Mar 15, 2021 99.30 100.00 97.62 99.13 478,639 +0.24(+0.24%)
Mar 12, 2021 96.27 99.24 94.79 98.89 948,975 -0.41(-0.41%)
Mar 11, 2021 96.47 99.35 95.10 99.31 878,338 +6.63(+7.16%)
Mar 10, 2021 95.48 97.04 91.03 92.67 960,242 +1.32(+1.44%)
Mar 09, 2021 87.78 92.40 86.89 91.36 929,526 +7.98(+9.57%)
Mar 08, 2021 85.57 88.23 83.01 83.38 974,101 -2.62(-3.04%)
Mar 05, 2021 88.45 88.91 77.60 86.00 1,988,694 -1.73(-1.97%)
Mar 04, 2021 92.31 94.50 84.15 87.73 1,784,406 -5.97(-6.37%)
Mar 03, 2021 100.39 101.21 93.34 93.70 1,132,674 -6.16(-6.16%)
Mar 02, 2021 103.93 104.69 99.76 99.85 627,016 -4.12(-3.96%)
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.