Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

19.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 59.16 60.32 58.77 60.11 392,106 +2.35(+4.07%)
Oct 30, 2020 59.11 59.11 56.80 57.75 440,748 -1.77(-2.97%)
Oct 29, 2020 58.01 59.77 57.92 59.52 352,422 +1.67(+2.89%)
Oct 28, 2020 57.96 58.77 57.52 57.85 666,851 -1.28(-2.16%)
Oct 27, 2020 59.85 60.50 58.87 59.13 373,056 -0.77(-1.28%)
Oct 26, 2020 60.85 61.22 58.65 59.90 425,041 -1.85(-3.00%)
Oct 23, 2020 62.17 62.59 60.86 61.75 187,044 +0.32(+0.52%)
Oct 22, 2020 61.52 61.64 59.54 61.43 424,565 +0.20(+0.33%)
Oct 21, 2020 64.87 64.99 61.23 61.23 599,781 -3.43(-5.30%)
Oct 20, 2020 64.13 65.32 63.74 64.66 401,144 +1.01(+1.59%)
Oct 19, 2020 63.72 64.83 63.29 63.65 305,181 +0.48(+0.77%)
Oct 16, 2020 64.40 64.45 63.09 63.16 214,124 -0.62(-0.97%)
Oct 15, 2020 63.04 63.92 62.51 63.78 272,734 -0.79(-1.23%)
Oct 14, 2020 64.27 64.85 63.86 64.58 286,237 +1.02(+1.61%)
Oct 13, 2020 63.13 64.07 62.93 63.55 275,607 -0.01(-0.01%)
Oct 12, 2020 65.31 65.31 63.12 63.56 402,924 -0.80(-1.25%)
Oct 09, 2020 63.36 64.61 63.03 64.37 371,018 +1.57(+2.50%)
Oct 08, 2020 64.21 64.51 62.33 62.80 595,011 -0.42(-0.66%)
Oct 07, 2020 61.27 63.44 61.27 63.22 782,885 +3.30(+5.51%)
Oct 06, 2020 60.85 61.57 59.40 59.91 736,132 -0.26(-0.44%)
Oct 05, 2020 58.40 60.20 58.25 60.18 488,289 +3.14(+5.50%)
Oct 02, 2020 55.34 57.95 54.73 57.04 330,232 +0.08(+0.14%)
Oct 01, 2020 56.31 57.11 56.18 56.96 389,746 +1.52(+2.75%)
Sep 30, 2020 55.64 56.56 55.10 55.44 443,297 +0.08(+0.15%)
Sep 29, 2020 54.56 55.66 54.09 55.35 639,542 +0.92(+1.69%)
Sep 28, 2020 52.78 54.47 52.72 54.43 320,966 +2.94(+5.70%)
Sep 25, 2020 49.51 51.61 49.51 51.50 182,219 +1.94(+3.92%)
Sep 24, 2020 49.04 50.38 47.64 49.55 196,092 -0.19(-0.38%)
Sep 23, 2020 51.37 52.04 49.70 49.75 186,185 -1.80(-3.49%)
Sep 22, 2020 51.61 51.61 50.55 51.54 119,588 -0.12(-0.23%)
Sep 21, 2020 51.20 51.66 49.54 51.66 229,617 -0.61(-1.17%)
Sep 18, 2020 52.16 53.01 51.62 52.27 286,486 +0.76(+1.47%)
Sep 17, 2020 51.20 51.89 50.65 51.51 159,436 -1.07(-2.03%)
Sep 16, 2020 52.36 53.42 52.01 52.58 239,801 +0.57(+1.09%)
Sep 15, 2020 51.59 52.48 51.39 52.02 254,516 +0.88(+1.73%)
Sep 14, 2020 49.64 51.20 49.23 51.13 151,978 +2.19(+4.47%)
Sep 11, 2020 49.24 49.62 48.31 48.94 106,678 +0.35(+0.71%)
Sep 10, 2020 50.20 50.32 48.40 48.60 195,731 -1.36(-2.72%)
Sep 09, 2020 49.03 50.09 48.89 49.95 262,339 +2.09(+4.36%)
Sep 08, 2020 47.68 49.21 46.88 47.87 350,856 -1.01(-2.07%)
Sep 04, 2020 49.52 50.01 45.67 48.88 440,309 -0.46(-0.92%)
Sep 03, 2020 52.31 52.44 48.83 49.33 560,520 -3.53(-6.68%)
Sep 02, 2020 53.90 54.02 51.41 52.86 338,498 -0.46(-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.