Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

19.63 +0.39 (+2.03%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 112.94 115.02 108.23 109.29 1,368,580 -3.76(-3.32%)
Jan 28, 2021 114.39 115.75 109.56 113.05 966,275 -1.16(-1.02%)
Jan 27, 2021 115.04 118.90 112.45 114.22 1,066,721 -5.68(-4.74%)
Jan 26, 2021 117.81 120.95 116.78 119.89 1,118,395 +3.63(+3.12%)
Jan 25, 2021 120.10 123.14 113.47 116.26 1,457,873 -3.83(-3.19%)
Jan 22, 2021 116.89 120.17 115.71 120.10 771,753 +1.18(+0.99%)
Jan 21, 2021 115.69 119.26 112.75 118.92 1,068,381 +4.04(+3.52%)
Jan 20, 2021 115.85 117.08 112.72 114.87 1,123,652 -0.37(-0.32%)
Jan 19, 2021 112.50 115.24 111.31 115.24 1,206,994 +6.37(+5.85%)
Jan 15, 2021 114.44 114.44 107.69 108.87 1,312,822 -6.47(-5.61%)
Jan 14, 2021 115.87 116.62 114.39 115.34 989,569 -0.05(-0.04%)
Jan 13, 2021 118.45 118.72 113.83 115.39 1,173,327 -1.42(-1.21%)
Jan 12, 2021 114.37 116.82 113.14 116.80 1,160,656 +4.50(+4.01%)
Jan 11, 2021 110.03 113.88 107.93 112.30 1,222,660 +0.52(+0.47%)
Jan 08, 2021 116.29 116.29 109.31 111.78 1,809,832 +0.27(+0.25%)
Jan 07, 2021 110.17 112.42 108.75 111.51 1,647,437 +7.96(+7.68%)
Jan 06, 2021 101.85 107.27 100.61 103.55 1,643,596 +6.03(+6.18%)
Jan 05, 2021 94.11 97.77 93.79 97.52 787,135 +2.57(+2.71%)
Jan 04, 2021 95.99 97.07 92.46 94.95 1,078,687 +0.38(+0.41%)
Dec 31, 2020 94.57 94.57 94.57 817,077 -1.03(-1.08%)
Dec 30, 2020 93.61 96.13 93.30 95.60 817,077 +3.17(+3.43%)
Dec 29, 2020 96.54 96.54 90.70 92.43 1,244,917 -3.48(-3.62%)
Dec 28, 2020 101.93 102.11 95.67 95.90 939,736 -2.49(-2.53%)
Dec 24, 2020 99.61 100.52 97.02 98.39 427,476 -0.97(-0.98%)
Dec 23, 2020 100.89 100.89 97.69 99.36 1,129,418 +0.84(+0.85%)
Dec 22, 2020 93.57 98.64 93.57 98.52 1,201,814 +6.53(+7.10%)
Dec 21, 2020 88.27 92.09 88.19 91.99 624,439 +2.28(+2.54%)
Dec 18, 2020 88.13 91.92 87.80 89.71 782,273 +1.92(+2.18%)
Dec 17, 2020 86.97 87.90 86.16 87.80 505,677 +1.62(+1.88%)
Dec 16, 2020 86.68 86.68 83.76 86.17 448,545 +0.09(+0.11%)
Dec 15, 2020 82.44 86.27 82.20 86.08 537,490 +4.81(+5.91%)
Dec 14, 2020 82.50 82.90 80.76 81.28 430,072 -0.13(-0.16%)
Dec 11, 2020 81.70 83.10 80.13 81.40 278,811 -0.98(-1.18%)
Dec 10, 2020 80.38 82.72 80.04 82.38 406,272 +0.84(+1.03%)
Dec 09, 2020 85.90 85.90 80.13 81.54 840,800 -3.64(-4.27%)
Dec 08, 2020 82.31 85.46 82.01 85.18 677,977 +3.33(+4.07%)
Dec 07, 2020 81.40 82.53 80.80 81.85 563,471 +0.67(+0.83%)
Dec 04, 2020 79.82 81.39 79.73 81.18 452,699 +1.60(+2.01%)
Dec 03, 2020 81.18 81.39 79.35 79.58 471,911 -0.67(-0.84%)
Dec 02, 2020 78.38 80.63 76.66 80.25 699,218 -1.71(-2.09%)
Dec 01, 2020 85.01 85.16 81.71 81.97 774,931 -1.83(-2.19%)
Nov 30, 2020 88.13 88.23 81.68 83.80 829,730 -3.03(-3.49%)
Nov 27, 2020 86.33 88.22 86.28 86.83 515,631 +1.82(+2.15%)
Nov 25, 2020 82.27 85.30 81.70 85.01 708,486 +0.93(+1.11%)
Nov 24, 2020 87.01 87.05 82.19 84.08 1,672,767 -0.01(-0.01%)
Nov 23, 2020 79.55 84.09 79.31 84.09 1,223,499 +6.93(+8.98%)
Nov 20, 2020 75.63 77.92 75.27 77.15 978,198 +1.26(+1.66%)
Nov 19, 2020 73.71 75.99 73.59 75.89 522,730 +2.67(+3.65%)
Nov 18, 2020 73.79 74.97 72.94 73.22 830,909 +0.26(+0.35%)
Nov 17, 2020 72.11 73.83 70.51 72.97 598,874 +1.11(+1.55%)
Nov 16, 2020 70.06 71.85 69.35 71.85 531,442 +2.94(+4.26%)
Nov 13, 2020 68.85 70.05 67.95 68.92 405,883 +1.03(+1.52%)
Nov 12, 2020 68.54 69.03 67.34 67.89 368,380 -0.48(-0.71%)
Nov 11, 2020 66.57 68.51 66.55 68.37 472,138 +2.45(+3.72%)
Nov 10, 2020 67.17 67.41 64.42 65.92 412,521 -0.95(-1.42%)
Nov 09, 2020 70.94 71.58 66.86 66.86 903,705 +0.12(+0.18%)
Nov 06, 2020 66.65 68.00 66.13 66.75 446,449 +0.56(+0.84%)
Nov 05, 2020 62.39 66.26 62.39 66.19 495,804 +5.81(+9.62%)
Nov 04, 2020 60.97 61.12 58.69 60.38 704,523 -1.49(-2.40%)
Nov 03, 2020 60.74 62.07 60.46 61.87 608,394 +1.76(+2.93%)
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.