Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

22.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.69 21.73 21.52 21.73 16,953 -0.14(-0.65%)
Nov 29, 2018 21.77 22.11 21.49 21.87 13,275 +0.00(+0.00%)
Nov 28, 2018 21.17 21.87 21.17 21.87 6,656 +0.63(+2.98%)
Nov 27, 2018 20.81 21.28 20.81 21.24 9,432 +0.37(+1.79%)
Nov 26, 2018 20.73 21.06 20.73 20.87 6,355 +0.37(+1.78%)
Nov 23, 2018 20.34 20.64 20.34 20.50 3,031 -0.06(-0.28%)
Nov 21, 2018 20.56 20.56 20.56 0 +0.39(+1.92%)
Nov 20, 2018 20.41 20.41 20.10 20.17 14,810 -0.55(-2.66%)
Nov 19, 2018 20.93 20.93 20.73 20.73 4,504 -0.23(-1.11%)
Nov 16, 2018 20.66 20.96 20.64 20.96 7,410 +0.19(+0.90%)
Nov 15, 2018 20.27 20.89 20.27 20.77 14,061 +0.41(+2.01%)
Nov 14, 2018 20.59 20.61 20.24 20.36 4,828 -0.09(-0.43%)
Nov 13, 2018 20.60 20.82 20.40 20.45 15,992 -0.11(-0.55%)
Nov 12, 2018 21.02 21.02 20.56 20.56 10,001 -0.38(-1.81%)
Nov 09, 2018 21.31 21.31 20.89 20.94 17,514 -0.37(-1.71%)
Nov 08, 2018 21.53 21.53 21.19 21.30 5,301 -0.35(-1.60%)
Nov 07, 2018 21.26 21.65 21.13 21.65 30,973 +0.52(+2.44%)
Nov 06, 2018 21.31 21.34 21.14 21.14 7,133 -0.34(-1.58%)
Nov 05, 2018 21.22 21.47 21.22 21.47 4,816 +0.27(+1.26%)
Nov 02, 2018 21.30 21.31 21.06 21.21 5,052 +0.06(+0.30%)
Nov 01, 2018 20.58 21.24 20.46 21.14 6,161 +0.47(+2.28%)
Oct 31, 2018 20.50 20.77 20.50 20.67 18,299 +0.34(+1.66%)
Oct 30, 2018 19.72 20.33 19.72 20.33 14,453 +0.62(+3.16%)
Oct 29, 2018 20.00 20.07 19.51 19.71 24,728 -0.01(-0.05%)
Oct 26, 2018 19.59 20.05 19.43 19.72 16,841 -0.13(-0.67%)
Oct 25, 2018 19.75 20.01 19.75 19.85 10,111 +0.25(+1.27%)
Oct 24, 2018 20.24 20.24 19.60 19.60 8,845 -0.65(-3.21%)
Oct 23, 2018 20.18 20.27 19.78 20.25 11,248 -0.20(-0.96%)
Oct 22, 2018 20.71 20.71 20.37 20.45 13,095 -0.20(-0.99%)
Oct 19, 2018 21.02 21.02 20.60 20.65 4,266 -0.20(-0.98%)
Oct 18, 2018 21.14 21.44 20.84 20.86 8,740 -0.37(-1.72%)
Oct 17, 2018 21.47 21.47 21.13 21.22 11,134 -0.24(-1.12%)
Oct 16, 2018 20.92 21.48 20.89 21.47 14,792 +0.67(+3.21%)
Oct 15, 2018 20.46 20.89 20.46 20.80 5,519 +0.31(+1.52%)
Oct 12, 2018 20.55 20.55 20.23 20.49 14,034 +0.32(+1.59%)
Oct 11, 2018 20.30 20.51 20.14 20.16 11,036 -0.25(-1.22%)
Oct 10, 2018 21.06 21.06 20.36 20.41 12,123 -0.69(-3.29%)
Oct 09, 2018 21.27 21.29 21.08 21.11 9,799 -0.25(-1.17%)
Oct 08, 2018 21.26 21.36 21.06 21.36 11,808 +0.06(+0.29%)
Oct 05, 2018 21.71 21.71 21.10 21.30 15,044 -0.38(-1.77%)
Oct 04, 2018 22.16 22.16 21.63 21.68 40,119 -0.69(-3.07%)
Oct 03, 2018 22.37 22.39 22.23 22.36 45,718 +0.04(+0.17%)
Oct 02, 2018 22.12 22.36 22.12 22.33 7,691 +0.18(+0.79%)
Oct 01, 2018 22.31 22.39 22.09 22.15 6,965 +0.06(+0.28%)
Sep 28, 2018 22.11 22.20 22.02 22.09 9,543 -0.05(-0.24%)
Sep 27, 2018 22.20 22.23 22.10 22.14 9,748 -0.06(-0.28%)
Sep 26, 2018 22.44 22.45 22.20 22.20 8,394 -0.21(-0.95%)
Sep 25, 2018 22.74 22.74 22.42 22.42 24,489 -0.39(-1.72%)
Sep 24, 2018 22.99 22.99 22.73 22.81 5,297 -0.17(-0.73%)
Sep 21, 2018 23.18 23.21 22.90 22.98 6,201 -0.12(-0.50%)
Sep 20, 2018 22.89 23.09 22.89 23.09 14,638 +0.37(+1.64%)
Sep 19, 2018 22.52 22.73 22.52 22.72 29,672 +0.18(+0.79%)
Sep 18, 2018 22.37 22.67 22.37 22.54 12,469 +0.27(+1.19%)
Sep 17, 2018 22.47 22.51 22.28 22.28 7,717 -0.19(-0.83%)
Sep 14, 2018 22.37 22.46 22.31 22.46 7,442 +0.05(+0.24%)
Sep 13, 2018 22.49 22.65 22.40 22.41 4,960 +0.00(+0.00%)
Sep 12, 2018 22.31 22.45 22.20 22.41 7,276 +0.08(+0.36%)
Sep 11, 2018 22.21 22.35 22.19 22.33 5,867 +0.12(+0.56%)
Sep 10, 2018 22.27 22.28 22.19 22.21 17,793 -0.01(-0.04%)
Sep 07, 2018 22.23 22.33 22.19 22.22 6,990 -0.21(-0.95%)
Sep 06, 2018 22.77 22.78 22.39 22.43 82,379 -0.26(-1.17%)
Sep 05, 2018 22.81 22.81 22.50 22.69 4,833 -0.13(-0.57%)
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.