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 (%)
Feb 28, 2020 32.53 34.10 32.37 34.10 437,372 +0.03(+0.08%)
Feb 27, 2020 35.05 35.66 33.91 34.08 391,515 -2.31(-6.35%)
Feb 26, 2020 36.70 37.48 36.17 36.39 169,839 -0.38(-1.04%)
Feb 25, 2020 38.68 38.78 36.62 36.77 252,896 -0.99(-2.62%)
Feb 24, 2020 37.28 38.24 36.94 37.76 277,867 -1.65(-4.19%)
Feb 21, 2020 40.20 40.20 39.17 39.41 274,557 -1.16(-2.86%)
Feb 20, 2020 40.21 41.04 39.49 40.57 458,835 +0.45(+1.13%)
Feb 19, 2020 38.68 40.14 38.57 40.11 302,103 +2.43(+6.45%)
Feb 18, 2020 37.38 37.78 37.30 37.69 343,209 +0.38(+1.02%)
Feb 14, 2020 37.18 37.60 37.11 37.30 77,988 +0.02(+0.05%)
Feb 13, 2020 36.93 37.34 36.58 37.29 165,093 -0.25(-0.68%)
Feb 12, 2020 36.58 37.59 36.56 37.54 198,110 +1.32(+3.65%)
Feb 11, 2020 35.62 36.27 35.59 36.22 140,198 +0.87(+2.46%)
Feb 10, 2020 34.78 35.35 34.77 35.35 94,889 +0.60(+1.72%)
Feb 07, 2020 35.11 35.11 34.53 34.75 134,686 -0.63(-1.77%)
Feb 06, 2020 35.27 35.68 35.04 35.37 128,598 +0.15(+0.41%)
Feb 05, 2020 35.35 35.35 34.55 35.23 145,136 +0.11(+0.31%)
Feb 04, 2020 34.29 35.34 34.29 35.12 210,821 +1.63(+4.87%)
Feb 03, 2020 32.64 33.50 32.59 33.49 179,599 +0.89(+2.73%)
Jan 31, 2020 33.17 33.18 32.41 32.60 103,138 -0.62(-1.86%)
Jan 30, 2020 33.18 33.43 32.91 33.22 91,514 +0.00(+0.00%)
Jan 29, 2020 33.56 33.74 33.15 33.22 77,637 -0.16(-0.47%)
Jan 28, 2020 33.01 33.42 32.87 33.37 72,200 +0.78(+2.40%)
Jan 27, 2020 32.97 32.97 32.48 32.59 239,738 -1.29(-3.80%)
Jan 24, 2020 34.44 34.44 33.60 33.88 72,803 -0.22(-0.64%)
Jan 23, 2020 33.88 34.20 33.34 34.10 82,181 +0.07(+0.21%)
Jan 22, 2020 34.85 34.88 33.90 34.02 362,273 -0.62(-1.78%)
Jan 21, 2020 34.42 34.82 34.13 34.64 278,672 +0.17(+0.50%)
Jan 17, 2020 34.58 34.58 34.33 34.47 317,577 +0.30(+0.88%)
Jan 16, 2020 34.03 34.34 33.81 34.17 278,619 +0.36(+1.07%)
Jan 15, 2020 33.73 33.99 33.59 33.81 334,699 +0.13(+0.38%)
Jan 14, 2020 33.37 33.90 33.19 33.68 142,817 +0.43(+1.28%)
Jan 13, 2020 32.74 33.42 32.74 33.25 149,741 +0.93(+2.89%)
Jan 10, 2020 32.42 32.44 32.17 32.32 74,127 +0.01(+0.03%)
Jan 09, 2020 32.27 32.53 32.13 32.31 74,134 +0.28(+0.88%)
Jan 08, 2020 31.63 32.15 31.63 32.03 77,213 +0.23(+0.71%)
Jan 07, 2020 31.76 31.96 31.58 31.80 63,428 +0.05(+0.17%)
Jan 06, 2020 31.43 31.75 31.26 31.75 198,021 +0.24(+0.75%)
Jan 03, 2020 31.28 31.59 31.20 31.51 97,622 -0.08(-0.26%)
Jan 02, 2020 31.28 31.59 30.95 31.59 50,086 +0.56(+1.81%)
Dec 31, 2019 30.97 31.07 30.77 31.03 32,651 +0.26(+0.85%)
Dec 30, 2019 30.61 31.13 30.37 30.77 53,100 +0.35(+1.16%)
Dec 27, 2019 31.00 31.00 30.34 30.41 27,246 -0.40(-1.29%)
Dec 26, 2019 30.71 30.83 30.61 30.81 38,663 +0.21(+0.68%)
Dec 24, 2019 30.61 30.61 30.40 30.61 14,229 +0.10(+0.33%)
Dec 23, 2019 30.49 30.51 30.17 30.51 37,932 +0.29(+0.98%)
Dec 20, 2019 30.04 30.23 30.04 30.21 32,379 +0.27(+0.90%)
Dec 19, 2019 30.01 30.11 29.86 29.94 42,911 -0.06(-0.21%)
Dec 18, 2019 29.93 30.05 29.71 30.00 51,693 +0.11(+0.36%)
Dec 17, 2019 29.67 29.92 29.65 29.90 67,189 +0.51(+1.75%)
Dec 16, 2019 29.23 29.61 29.09 29.38 53,024 +0.41(+1.40%)
Dec 13, 2019 28.84 29.21 28.70 28.98 25,504 +0.15(+0.52%)
Dec 12, 2019 28.28 28.84 28.28 28.83 23,767 +0.59(+2.09%)
Dec 11, 2019 27.95 28.24 27.95 28.24 31,848 +0.41(+1.46%)
Dec 10, 2019 27.89 27.89 27.72 27.83 29,512 -0.09(-0.32%)
Dec 09, 2019 28.11 28.22 27.92 27.92 74,184 -0.22(-0.77%)
Dec 06, 2019 28.10 28.19 28.04 28.14 20,625 +0.33(+1.20%)
Dec 05, 2019 28.00 28.10 27.76 27.80 24,814 -0.13(-0.45%)
Dec 04, 2019 28.01 28.13 27.93 27.93 19,049 +0.20(+0.72%)
Dec 03, 2019 27.51 27.74 27.38 27.73 19,265 -0.20(-0.71%)
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.