Wilderhill Clean Energy Invesco ETF (NY: PBW )

93.12 USD +0.94 (+1.01%)
Streaming Delayed Price Updated: 10:12 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 87.22 92.20 86.96 92.19 1,115,935 +7.60(+8.98%)
Nov 20, 2020 82.92 85.43 82.52 84.59 892,200 +1.38(+1.66%)
Nov 19, 2020 80.81 83.32 80.68 83.21 476,775 +2.93(+3.65%)
Nov 18, 2020 80.90 82.20 79.97 80.28 757,860 +0.28(+0.35%)
Nov 17, 2020 79.06 80.95 77.31 80.00 546,224 +1.22(+1.55%)
Nov 16, 2020 76.81 78.78 76.03 78.78 484,721 +3.22(+4.26%)
Nov 13, 2020 75.49 76.81 74.50 75.56 370,200 +1.13(+1.52%)
Nov 12, 2020 75.15 75.68 73.83 74.43 335,994 -0.53(-0.71%)
Nov 11, 2020 72.99 75.11 72.96 74.96 430,630 +2.69(+3.72%)
Nov 10, 2020 73.64 73.91 70.63 72.27 376,255 -1.04(-1.42%)
Nov 09, 2020 77.78 78.48 73.31 73.31 824,256 +0.13(+0.18%)
Nov 06, 2020 73.07 74.55 72.50 73.18 407,200 +0.61(+0.84%)
Nov 05, 2020 68.40 72.65 68.40 72.57 452,216 +6.37(+9.62%)
Nov 04, 2020 66.85 67.01 64.35 66.20 642,585 -1.63(-2.40%)
Nov 03, 2020 66.59 68.05 66.29 67.83 554,907 +1.93(+2.93%)
Nov 02, 2020 64.86 66.13 64.44 65.90 357,634 +2.58(+4.07%)
Oct 30, 2020 64.81 64.81 62.27 63.32 402,000 -1.94(-2.97%)
Oct 29, 2020 63.60 65.53 63.50 65.26 321,439 +1.83(+2.89%)
Oct 28, 2020 63.55 64.44 63.06 63.43 608,225 -1.40(-2.16%)
Oct 27, 2020 65.62 66.33 64.54 64.83 340,259 -0.84(-1.28%)
Oct 26, 2020 66.72 67.12 64.30 65.67 387,674 -2.03(-3.00%)
Oct 23, 2020 68.16 68.62 66.73 67.70 170,600 +0.35(+0.52%)
Oct 22, 2020 67.45 67.58 65.28 67.35 387,240 +0.22(+0.33%)
Oct 21, 2020 71.12 71.25 67.13 67.13 547,057 -3.76(-5.30%)
Oct 20, 2020 70.31 71.62 69.88 70.89 365,878 +1.11(+1.59%)
Oct 19, 2020 69.86 71.08 69.39 69.78 278,351 +0.53(+0.77%)
Oct 16, 2020 70.61 70.66 69.17 69.25 195,300 -0.68(-0.97%)
Oct 15, 2020 69.12 70.08 68.53 69.93 248,757 -0.87(-1.23%)
Oct 14, 2020 70.47 71.10 70.02 70.80 261,073 +1.12(+1.61%)
Oct 13, 2020 69.21 70.25 69.00 69.68 251,377 -0.01(-0.01%)
Oct 12, 2020 71.61 71.61 69.20 69.69 367,501 -0.88(-1.25%)
Oct 09, 2020 69.47 70.84 69.10 70.57 338,400 +1.72(+2.50%)
Oct 08, 2020 70.40 70.73 68.34 68.85 542,701 -0.46(-0.66%)
Oct 07, 2020 67.18 69.56 67.18 69.31 714,058 +3.62(+5.51%)
Oct 06, 2020 66.72 67.50 65.13 65.69 671,415 -0.29(-0.44%)
Oct 05, 2020 64.03 66.00 63.87 65.98 445,361 +3.44(+5.50%)
Oct 02, 2020 60.67 63.54 60.00 62.54 301,200 +0.09(+0.14%)
Oct 01, 2020 61.74 62.61 61.60 62.45 355,482 +1.67(+2.75%)
Sep 30, 2020 61.00 62.01 60.41 60.78 404,325 +0.09(+0.15%)
Sep 29, 2020 59.82 61.02 59.30 60.69 583,317 +1.01(+1.69%)
Sep 28, 2020 57.87 59.72 57.80 59.68 292,749 +3.22(+5.70%)
Sep 25, 2020 54.28 56.58 54.28 56.46 166,200 +2.13(+3.92%)
Sep 24, 2020 53.77 55.24 52.23 54.33 178,853 -0.21(-0.39%)
Sep 23, 2020 56.32 57.06 54.49 54.54 169,817 -1.97(-3.49%)
Sep 22, 2020 56.58 56.58 55.42 56.51 109,075 -0.13(-0.23%)
Sep 21, 2020 56.14 56.65 54.32 56.64 209,431 -0.67(-1.17%)
Sep 18, 2020 57.19 58.12 56.60 57.31 261,300 +0.83(+1.47%)
Sep 17, 2020 56.13 56.89 55.53 56.48 145,420 -1.17(-2.03%)
Sep 16, 2020 57.41 58.57 57.02 57.65 218,719 +0.62(+1.09%)
Sep 15, 2020 56.56 57.53 56.34 57.03 232,141 +0.97(+1.73%)
Sep 14, 2020 54.43 56.14 53.98 56.06 138,617 +2.40(+4.47%)
Sep 11, 2020 53.99 54.40 52.97 53.66 97,300 +0.38(+0.71%)
Sep 10, 2020 55.04 55.17 53.07 53.28 178,524 -1.49(-2.72%)
Sep 09, 2020 53.76 54.92 53.60 54.77 239,276 +2.29(+4.36%)
Sep 08, 2020 52.28 53.95 51.40 52.48 320,011 -1.11(-2.07%)
Sep 04, 2020 54.29 54.83 50.07 53.59 401,600 -0.50(-0.92%)
Sep 03, 2020 57.35 57.50 53.54 54.09 511,242 -3.87(-6.68%)
Sep 02, 2020 59.09 59.23 56.37 57.96 308,739 -0.50(-0.86%)
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.