Wilderhill Clean Energy Invesco ETF (NY: PBW )

79.56 USD -0.18 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 80.70 81.07 79.43 79.56 404,697 -0.18(-0.23%)
Oct 14, 2021 81.00 81.10 79.21 79.74 479,429 -0.30(-0.37%)
Oct 13, 2021 79.14 80.19 78.38 80.04 324,093 +1.68(+2.14%)
Oct 12, 2021 76.41 78.77 76.41 78.36 346,506 +2.64(+3.49%)
Oct 11, 2021 74.88 77.30 74.88 75.72 369,240 +1.11(+1.49%)
Oct 08, 2021 75.32 75.59 74.44 74.61 292,906 -0.29(-0.39%)
Oct 07, 2021 74.27 75.98 73.90 74.90 421,328 +1.71(+2.34%)
Oct 06, 2021 72.62 73.43 71.68 73.19 604,007 -0.54(-0.73%)
Oct 05, 2021 74.19 74.67 73.19 73.73 238,437 -0.11(-0.15%)
Oct 04, 2021 76.95 77.00 73.50 73.84 253,909 -3.66(-4.72%)
Oct 01, 2021 78.07 78.26 76.35 77.50 206,419 +0.26(+0.34%)
Sep 30, 2021 77.30 78.31 76.65 77.24 181,258 +0.55(+0.72%)
Sep 29, 2021 78.14 78.60 76.40 76.69 397,028 -0.95(-1.22%)
Sep 28, 2021 79.61 79.95 77.40 77.64 402,086 -2.82(-3.50%)
Sep 27, 2021 78.43 80.91 77.64 80.46 281,731 +1.89(+2.41%)
Sep 24, 2021 78.94 79.31 78.00 78.57 169,537 -1.26(-1.58%)
Sep 23, 2021 79.46 80.24 78.48 79.83 390,182 +1.23(+1.56%)
Sep 22, 2021 78.07 79.47 78.00 78.60 338,382 +1.05(+1.35%)
Sep 21, 2021 77.53 77.93 76.32 77.55 184,633 +0.73(+0.95%)
Sep 20, 2021 77.89 78.13 75.53 76.82 450,014 -4.21(-5.20%)
Sep 17, 2021 79.66 81.23 79.31 81.03 1,207,961 +1.56(+1.96%)
Sep 16, 2021 79.90 79.91 78.83 79.47 288,254 -1.05(-1.30%)
Sep 15, 2021 79.97 80.61 79.03 80.52 394,268 +0.62(+0.78%)
Sep 14, 2021 81.09 81.89 79.45 79.90 258,718 -0.93(-1.15%)
Sep 13, 2021 80.37 81.15 78.10 80.83 364,925 +1.08(+1.35%)
Sep 10, 2021 81.97 82.71 79.65 79.75 199,361 -1.16(-1.43%)
Sep 09, 2021 80.03 82.18 79.85 80.91 186,946 +0.70(+0.87%)
Sep 08, 2021 82.80 82.80 79.55 80.21 565,080 -2.49(-3.01%)
Sep 07, 2021 82.68 83.99 82.30 82.70 476,782 +0.26(+0.32%)
Sep 03, 2021 83.36 83.62 81.74 82.44 468,945 -1.03(-1.23%)
Sep 02, 2021 82.84 84.64 82.73 83.47 518,416 +1.49(+1.82%)
Sep 01, 2021 81.76 82.93 81.45 81.98 492,390 +0.21(+0.26%)
Aug 31, 2021 81.30 82.34 80.65 81.77 590,908 +0.34(+0.42%)
Aug 30, 2021 81.74 81.94 80.31 81.43 322,930 +0.45(+0.56%)
Aug 27, 2021 79.56 81.45 79.00 80.98 363,897 +1.70(+2.14%)
Aug 26, 2021 79.80 81.58 78.92 79.28 180,115 -0.66(-0.83%)
Aug 25, 2021 79.93 80.89 79.25 79.94 355,255 +0.22(+0.28%)
Aug 24, 2021 78.73 79.82 78.57 79.72 219,502 +1.59(+2.04%)
Aug 23, 2021 76.07 78.34 75.71 78.13 592,301 +3.15(+4.20%)
Aug 20, 2021 73.51 75.20 73.51 74.98 297,139 +1.48(+2.01%)
Aug 19, 2021 75.23 75.65 73.29 73.50 436,487 -2.78(-3.64%)
Aug 18, 2021 76.14 77.62 75.11 76.28 264,772 +0.34(+0.45%)
Aug 17, 2021 77.36 77.36 74.53 75.94 611,427 -2.74(-3.48%)
Aug 16, 2021 80.80 80.80 78.32 78.68 1,012,774 -2.74(-3.37%)
Aug 13, 2021 84.43 84.43 81.15 81.42 250,639 -3.05(-3.61%)
Aug 12, 2021 84.60 84.94 83.23 84.47 171,528 -0.64(-0.75%)
Aug 11, 2021 87.39 87.39 83.28 85.11 490,797 -1.54(-1.78%)
Aug 10, 2021 85.88 87.35 85.39 86.65 572,337 +1.68(+1.98%)
Aug 09, 2021 82.78 85.50 82.15 84.97 300,780 +2.44(+2.96%)
Aug 06, 2021 83.46 83.75 82.10 82.53 367,711 -0.36(-0.43%)
Aug 05, 2021 81.97 83.71 81.41 82.89 199,401 +0.89(+1.09%)
Aug 04, 2021 82.97 83.93 81.76 82.00 161,323 -1.35(-1.62%)
Aug 03, 2021 83.57 83.70 82.03 83.35 163,138 +0.17(+0.20%)
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.