Wilderhill Clean Energy Invesco ETF (NY: PBW )

81.10 USD -0.45 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 81.24 83.08 80.31 81.10 354,298 -0.45(-0.55%)
Jul 23, 2021 83.55 83.55 80.91 81.55 231,308 -2.38(-2.84%)
Jul 22, 2021 86.24 86.24 83.07 83.93 198,527 -1.93(-2.25%)
Jul 21, 2021 82.75 85.86 82.75 85.86 200,991 +3.75(+4.57%)
Jul 20, 2021 80.00 82.52 78.61 82.11 243,211 +2.81(+3.54%)
Jul 19, 2021 78.27 79.80 76.70 79.30 558,363 -1.14(-1.42%)
Jul 16, 2021 83.21 83.21 80.07 80.44 324,895 -2.01(-2.44%)
Jul 15, 2021 82.42 84.67 80.98 82.45 412,560 -0.15(-0.18%)
Jul 14, 2021 87.12 87.27 82.43 82.60 765,956 -4.12(-4.75%)
Jul 13, 2021 88.52 88.66 86.50 86.72 867,304 -2.39(-2.68%)
Jul 12, 2021 88.24 89.11 87.17 89.11 330,575 +1.45(+1.65%)
Jul 09, 2021 87.60 87.87 86.14 87.66 308,905 +1.00(+1.15%)
Jul 08, 2021 84.64 87.11 83.40 86.66 324,130 -0.97(-1.11%)
Jul 07, 2021 90.54 91.20 86.80 87.63 589,473 -2.24(-2.49%)
Jul 06, 2021 90.42 91.20 89.00 89.87 927,290 -0.58(-0.64%)
Jul 02, 2021 92.50 92.86 90.15 90.45 384,709 -1.78(-1.93%)
Jul 01, 2021 94.00 94.18 91.18 92.23 353,612 -0.96(-1.03%)
Jun 30, 2021 94.07 94.25 92.75 93.19 462,025 -1.25(-1.32%)
Jun 29, 2021 95.13 96.00 93.56 94.44 416,403 -0.05(-0.05%)
Jun 28, 2021 91.19 94.55 91.17 94.49 586,063 +3.91(+4.32%)
Jun 25, 2021 90.55 92.00 90.20 90.58 1,153,070 +0.69(+0.77%)
Jun 24, 2021 90.71 90.75 89.29 89.89 474,928 +0.26(+0.29%)
Jun 23, 2021 87.66 90.21 87.66 89.63 393,549 +2.35(+2.69%)
Jun 22, 2021 86.59 87.28 85.48 87.28 466,749 +0.61(+0.70%)
Jun 21, 2021 87.49 87.49 85.47 86.67 364,711 -1.10(-1.25%)
Jun 18, 2021 88.04 89.09 86.38 87.77 1,872,411 -0.93(-1.05%)
Jun 17, 2021 87.84 89.80 87.40 88.70 566,540 +0.58(+0.66%)
Jun 16, 2021 86.39 88.61 86.19 88.12 624,432 +1.50(+1.73%)
Jun 15, 2021 89.21 89.24 85.82 86.62 741,223 -2.52(-2.83%)
Jun 14, 2021 89.76 90.82 88.75 89.14 766,737 -0.29(-0.32%)
Jun 11, 2021 88.71 89.83 88.34 89.43 230,652 +1.22(+1.38%)
Jun 10, 2021 89.59 89.68 87.50 88.21 540,491 -1.11(-1.24%)
Jun 09, 2021 91.71 92.23 89.16 89.32 516,446 -0.79(-0.88%)
Jun 08, 2021 89.38 91.22 88.14 90.11 597,158 +1.83(+2.07%)
Jun 07, 2021 86.63 88.63 85.26 88.28 472,316 +1.89(+2.19%)
Jun 04, 2021 86.23 87.21 85.50 86.39 276,464 +1.03(+1.21%)
Jun 03, 2021 85.25 87.50 84.05 85.36 710,515 -0.65(-0.76%)
Jun 02, 2021 85.00 86.01 83.92 86.01 209,743 +1.39(+1.64%)
Jun 01, 2021 84.43 85.42 83.18 84.62 463,724 +1.53(+1.84%)
May 28, 2021 84.52 85.42 82.78 83.09 858,222 -0.58(-0.69%)
May 27, 2021 82.64 83.86 81.33 83.67 673,021 +1.77(+2.16%)
May 26, 2021 78.74 82.24 78.72 81.90 281,749 +3.48(+4.44%)
May 25, 2021 79.89 80.15 77.97 78.42 246,748 -0.83(-1.05%)
May 24, 2021 80.41 80.41 78.18 79.25 723,637 -0.19(-0.24%)
May 21, 2021 80.00 80.59 78.96 79.44 376,637 +0.38(+0.48%)
May 20, 2021 79.03 79.60 77.74 79.06 295,995 +1.16(+1.49%)
May 19, 2021 75.55 77.93 74.87 77.90 314,427 +0.35(+0.45%)
May 18, 2021 76.00 78.78 75.14 77.55 306,926 +2.00(+2.65%)
May 17, 2021 74.60 75.59 73.50 75.55 283,051 +0.23(+0.31%)
May 14, 2021 73.11 75.62 72.78 75.32 299,058 +3.52(+4.90%)
May 13, 2021 73.67 75.30 70.39 71.80 791,775 -1.15(-1.58%)
May 12, 2021 75.57 76.41 72.76 72.95 645,629 -4.28(-5.54%)
May 11, 2021 72.09 77.90 71.73 77.23 572,854 +0.92(+1.21%)
May 10, 2021 80.74 80.74 76.23 76.31 586,927 -4.58(-5.66%)
May 07, 2021 80.20 82.59 80.03 80.89 489,003 +1.07(+1.34%)
May 06, 2021 81.51 81.58 78.32 79.82 700,736 -2.22(-2.71%)
May 05, 2021 83.84 84.09 81.32 82.04 396,636 -1.17(-1.41%)
May 04, 2021 84.43 84.90 81.16 83.21 816,102 -2.71(-3.15%)
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.