Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.34 +0.01 (+0.05%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 96.74 99.25 93.48 98.51 3,043,518 +1.27(+1.30%)
Feb 25, 2021 103.72 104.16 96.31 97.24 1,556,450 -6.87(-6.60%)
Feb 24, 2021 100.25 104.17 98.46 104.12 1,461,149 +5.16(+5.21%)
Feb 23, 2021 96.38 99.85 90.07 98.96 2,358,692 -4.37(-4.23%)
Feb 22, 2021 108.37 108.76 103.02 103.33 1,415,049 -6.31(-5.75%)
Feb 19, 2021 109.05 112.38 108.94 109.63 1,067,743 +2.97(+2.79%)
Feb 18, 2021 110.24 110.88 105.58 106.66 1,510,781 -6.65(-5.87%)
Feb 17, 2021 116.85 117.37 110.33 113.31 1,364,430 -4.29(-3.65%)
Feb 16, 2021 122.57 123.06 116.92 117.60 1,014,321 -3.53(-2.91%)
Feb 12, 2021 120.34 121.69 118.34 121.13 950,263 +0.71(+0.59%)
Feb 11, 2021 122.30 122.61 117.65 120.42 711,230 -1.19(-0.97%)
Feb 10, 2021 125.47 126.35 119.50 121.60 1,218,608 -2.38(-1.92%)
Feb 09, 2021 121.82 124.40 121.07 123.98 924,781 +2.31(+1.90%)
Feb 08, 2021 119.55 122.37 119.10 121.68 919,173 +3.28(+2.77%)
Feb 05, 2021 119.42 119.74 116.44 118.39 812,051 -0.16(-0.14%)
Feb 04, 2021 117.77 118.61 116.29 118.56 814,272 +0.89(+0.76%)
Feb 03, 2021 116.03 118.23 114.56 117.67 892,413 +2.80(+2.44%)
Feb 02, 2021 115.44 115.76 111.97 114.87 1,821,786 +1.96(+1.74%)
Feb 01, 2021 111.59 113.15 108.04 112.91 895,071 +3.97(+3.65%)
Jan 29, 2021 112.57 114.64 107.88 108.93 1,373,126 -3.75(-3.33%)
Jan 28, 2021 114.01 115.37 109.20 112.68 969,484 -1.16(-1.02%)
Jan 27, 2021 114.66 118.50 112.08 113.84 1,070,264 -5.66(-4.74%)
Jan 26, 2021 117.42 120.55 116.40 119.50 1,122,110 +3.62(+3.12%)
Jan 25, 2021 119.70 122.73 113.09 115.88 1,462,715 -3.82(-3.19%)
Jan 22, 2021 116.50 119.77 115.32 119.70 774,317 +1.18(+0.99%)
Jan 21, 2021 115.30 118.87 112.38 118.52 1,071,930 +4.03(+3.52%)
Jan 20, 2021 115.47 116.69 112.34 114.49 1,127,384 -0.37(-0.32%)
Jan 19, 2021 112.13 114.86 110.94 114.86 1,211,003 +6.34(+5.85%)
Jan 15, 2021 114.06 114.06 107.34 108.51 1,317,183 -6.44(-5.61%)
Jan 14, 2021 115.49 116.23 114.01 114.96 992,856 -0.05(-0.04%)
Jan 13, 2021 118.06 118.32 113.45 115.00 1,177,225 -1.41(-1.21%)
Jan 12, 2021 113.99 116.44 112.77 116.42 1,164,511 +4.49(+4.01%)
Jan 11, 2021 109.66 113.50 107.57 111.93 1,226,721 +0.52(+0.47%)
Jan 08, 2021 115.91 115.91 108.95 111.41 1,815,844 +0.27(+0.25%)
Jan 07, 2021 109.81 112.05 108.39 111.14 1,652,909 +7.93(+7.68%)
Jan 06, 2021 101.51 106.92 100.28 103.21 1,649,056 +6.01(+6.18%)
Jan 05, 2021 93.80 97.45 93.48 97.20 789,749 +2.56(+2.71%)
Jan 04, 2021 95.68 96.75 92.16 94.64 1,082,270 +0.38(+0.41%)
Dec 31, 2020 94.25 94.25 94.25 819,791 -1.03(-1.08%)
Dec 30, 2020 93.30 95.81 92.99 95.28 819,791 +3.16(+3.43%)
Dec 29, 2020 96.22 96.22 90.40 92.12 1,249,052 -3.46(-3.62%)
Dec 28, 2020 101.59 101.78 95.36 95.59 942,857 -2.48(-2.53%)
Dec 24, 2020 99.28 100.19 96.70 98.07 428,896 -0.97(-0.98%)
Dec 23, 2020 100.55 100.55 97.36 99.03 1,133,169 +0.84(+0.85%)
Dec 22, 2020 93.26 98.31 93.26 98.19 1,205,806 +6.51(+7.10%)
Dec 21, 2020 87.97 91.78 87.90 91.68 626,513 +2.27(+2.54%)
Dec 18, 2020 87.83 91.62 87.51 89.42 784,873 +1.91(+2.18%)
Dec 17, 2020 86.68 87.61 85.87 87.51 507,358 +1.62(+1.88%)
Dec 16, 2020 86.40 86.40 83.48 85.89 450,036 +0.09(+0.11%)
Dec 15, 2020 82.17 85.98 81.92 85.80 539,277 +4.79(+5.91%)
Dec 14, 2020 82.22 82.62 80.49 81.01 431,502 -0.13(-0.16%)
Dec 11, 2020 81.43 82.82 79.86 81.13 279,738 -0.97(-1.18%)
Dec 10, 2020 80.12 82.44 79.77 82.11 407,622 +0.84(+1.03%)
Dec 09, 2020 85.62 85.62 79.86 81.27 843,594 -3.63(-4.27%)
Dec 08, 2020 82.03 85.18 81.74 84.90 680,231 +3.32(+4.07%)
Dec 07, 2020 81.13 82.25 80.53 81.58 565,344 +0.67(+0.83%)
Dec 04, 2020 79.55 81.12 79.47 80.91 454,203 +1.59(+2.01%)
Dec 03, 2020 80.91 81.12 79.09 79.32 473,479 -0.67(-0.84%)
Dec 02, 2020 78.12 80.36 76.41 79.99 701,543 -1.71(-2.09%)
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.