Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

23.05 +0.21 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.11 78.39 75.98 77.13 474,335 +0.22(+0.29%)
Jul 29, 2021 76.88 77.84 76.32 76.91 384,873 +0.59(+0.77%)
Jul 28, 2021 73.52 76.83 73.52 76.32 303,229 +3.55(+4.88%)
Jul 27, 2021 74.29 74.29 71.20 72.77 423,566 -1.99(-2.66%)
Jul 26, 2021 74.89 76.59 74.04 74.76 384,319 -0.41(-0.55%)
Jul 23, 2021 77.02 77.02 74.59 75.18 250,907 -2.19(-2.84%)
Jul 22, 2021 79.50 79.50 76.58 77.37 215,348 -1.78(-2.25%)
Jul 21, 2021 76.29 79.15 76.29 79.15 218,021 +3.46(+4.57%)
Jul 20, 2021 73.75 76.07 72.47 75.70 263,819 +2.59(+3.54%)
Jul 19, 2021 72.16 73.57 70.71 73.11 605,675 -1.05(-1.42%)
Jul 16, 2021 76.71 76.71 73.82 74.16 352,424 -1.85(-2.44%)
Jul 15, 2021 75.98 78.06 74.65 76.01 447,517 -0.14(-0.18%)
Jul 14, 2021 80.31 80.45 75.99 76.15 830,858 -3.80(-4.75%)
Jul 13, 2021 81.61 81.73 79.74 79.95 940,794 -2.20(-2.68%)
Jul 12, 2021 81.35 82.15 80.36 82.15 358,585 +1.34(+1.65%)
Jul 09, 2021 80.76 81.01 79.41 80.81 335,079 +0.92(+1.15%)
Jul 08, 2021 78.03 80.31 76.89 79.89 351,594 -0.89(-1.11%)
Jul 07, 2021 83.47 84.08 80.02 80.78 639,421 -2.06(-2.49%)
Jul 06, 2021 83.36 84.08 82.02 82.85 1,005,863 -0.53(-0.64%)
Jul 02, 2021 85.27 85.61 83.11 83.38 417,306 -1.64(-1.93%)
Jul 01, 2021 86.66 86.82 84.06 85.03 383,574 -0.89(-1.03%)
Jun 30, 2021 86.72 86.89 85.50 85.91 501,174 -1.15(-1.32%)
Jun 29, 2021 87.70 88.50 86.25 87.06 451,686 -0.05(-0.05%)
Jun 28, 2021 84.07 87.16 84.05 87.11 635,722 +3.60(+4.32%)
Jun 25, 2021 83.48 84.81 83.15 83.50 1,250,774 +0.64(+0.77%)
Jun 24, 2021 83.62 83.66 82.32 82.87 515,170 +0.24(+0.29%)
Jun 23, 2021 80.81 83.16 80.81 82.63 426,895 +2.17(+2.69%)
Jun 22, 2021 79.83 80.46 78.80 80.46 506,298 +0.56(+0.70%)
Jun 21, 2021 80.66 80.66 78.80 79.90 395,614 -0.78(-0.96%)
Jun 18, 2021 80.93 81.89 79.40 80.68 2,037,001 -0.85(-1.05%)
Jun 17, 2021 80.74 82.54 80.34 81.53 616,340 +0.53(+0.66%)
Jun 16, 2021 79.41 81.45 79.23 81.00 679,321 +1.38(+1.73%)
Jun 15, 2021 82.00 82.03 78.89 79.62 806,378 -2.32(-2.83%)
Jun 14, 2021 82.51 83.48 81.58 81.94 834,135 -0.27(-0.32%)
Jun 11, 2021 81.54 82.57 81.20 82.20 250,926 +1.12(+1.38%)
Jun 10, 2021 82.35 82.43 80.43 81.08 588,001 -1.02(-1.24%)
Jun 09, 2021 84.30 84.78 81.95 82.10 561,843 -0.73(-0.88%)
Jun 08, 2021 82.16 83.85 81.02 82.83 649,649 +1.68(+2.07%)
Jun 07, 2021 79.63 81.47 78.37 81.15 513,833 +1.74(+2.19%)
Jun 04, 2021 79.26 80.16 78.59 79.41 300,765 +0.95(+1.21%)
Jun 03, 2021 78.36 80.43 77.26 78.46 772,971 -0.60(-0.76%)
Jun 02, 2021 78.13 79.06 77.14 79.06 228,179 +1.28(+1.64%)
Jun 01, 2021 77.61 78.52 76.46 77.78 504,486 +1.41(+1.84%)
May 28, 2021 77.69 78.52 76.09 76.38 933,662 -0.53(-0.69%)
May 27, 2021 75.96 77.08 74.76 76.91 732,181 +1.63(+2.16%)
May 26, 2021 72.38 75.59 72.36 75.28 306,515 +3.20(+4.44%)
May 25, 2021 73.43 73.67 71.67 72.08 268,437 -0.76(-1.05%)
May 24, 2021 73.91 73.91 71.86 72.85 787,246 -0.17(-0.24%)
May 21, 2021 73.54 74.08 72.58 73.02 409,744 +0.35(+0.48%)
May 20, 2021 72.64 73.17 71.46 72.67 322,013 +1.07(+1.49%)
May 19, 2021 69.45 71.63 68.82 71.61 342,066 +0.32(+0.45%)
May 18, 2021 69.86 72.41 69.07 71.28 333,905 +1.84(+2.65%)
May 17, 2021 68.57 69.48 67.56 69.45 307,931 +0.21(+0.31%)
May 14, 2021 67.20 69.51 66.90 69.23 325,346 +3.24(+4.90%)
May 13, 2021 67.72 69.21 64.71 66.00 861,374 -1.06(-1.58%)
May 12, 2021 69.46 70.24 66.88 67.06 702,381 -3.93(-5.54%)
May 11, 2021 66.27 71.61 65.93 70.99 623,209 +0.85(+1.21%)
May 10, 2021 74.22 74.22 70.07 70.14 638,519 -4.21(-5.66%)
May 07, 2021 73.72 75.92 73.56 74.35 531,987 +0.98(+1.34%)
May 06, 2021 74.92 74.99 71.99 73.37 762,332 -2.04(-2.71%)
May 05, 2021 77.07 77.30 74.75 75.41 431,501 -1.08(-1.41%)
May 04, 2021 77.61 78.04 74.60 76.49 887,839 -2.49(-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.