Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

23.05 +0.21 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 97.41 99.94 94.12 99.19 3,022,761 +1.28(+1.30%)
Feb 25, 2021 104.43 104.88 96.98 97.91 1,545,835 -6.92(-6.60%)
Feb 24, 2021 100.94 104.89 99.13 104.83 1,451,183 +5.20(+5.21%)
Feb 23, 2021 97.04 100.54 90.69 99.64 2,342,605 -4.40(-4.23%)
Feb 22, 2021 109.11 109.51 103.72 104.03 1,405,399 -6.35(-5.75%)
Feb 19, 2021 109.80 113.15 109.69 110.39 1,060,461 +2.99(+2.79%)
Feb 18, 2021 110.99 111.64 106.30 107.39 1,500,477 -6.69(-5.86%)
Feb 17, 2021 117.66 118.18 111.08 114.09 1,355,124 -4.32(-3.65%)
Feb 16, 2021 123.41 123.91 117.72 118.41 1,007,403 -3.55(-2.91%)
Feb 12, 2021 121.16 122.53 119.15 121.96 943,782 +0.72(+0.59%)
Feb 11, 2021 123.14 123.45 118.45 121.25 706,380 -1.19(-0.97%)
Feb 10, 2021 126.33 127.22 120.32 122.44 1,210,297 -2.40(-1.92%)
Feb 09, 2021 122.66 125.26 121.90 124.83 918,474 +2.32(+1.90%)
Feb 08, 2021 120.37 123.21 119.92 122.51 912,904 +3.30(+2.77%)
Feb 05, 2021 120.25 120.57 117.23 119.21 806,512 -0.17(-0.14%)
Feb 04, 2021 118.58 119.42 117.09 119.37 808,719 +0.90(+0.76%)
Feb 03, 2021 116.83 119.04 115.34 118.47 886,327 +2.82(+2.44%)
Feb 02, 2021 116.23 116.56 112.74 115.66 1,809,361 +1.97(+1.74%)
Feb 01, 2021 112.36 113.93 108.78 113.68 888,967 +4.00(+3.65%)
Jan 29, 2021 113.34 115.43 108.62 109.68 1,363,761 -3.77(-3.33%)
Jan 28, 2021 114.79 116.16 109.95 113.45 962,872 -1.16(-1.02%)
Jan 27, 2021 115.44 119.32 112.85 114.62 1,062,965 -5.70(-4.74%)
Jan 26, 2021 118.23 121.37 117.20 120.32 1,114,457 +3.64(+3.12%)
Jan 25, 2021 120.52 123.58 113.87 116.67 1,452,739 -3.85(-3.19%)
Jan 22, 2021 117.30 120.59 116.11 120.52 769,036 +1.19(+0.99%)
Jan 21, 2021 116.10 119.69 113.15 119.34 1,064,619 +4.06(+3.52%)
Jan 20, 2021 116.26 117.49 113.11 115.28 1,119,695 -0.37(-0.32%)
Jan 19, 2021 112.90 115.65 111.70 115.65 1,202,744 +6.39(+5.85%)
Jan 15, 2021 114.85 114.85 108.07 109.26 1,308,200 -6.49(-5.61%)
Jan 14, 2021 116.28 117.03 114.79 115.75 986,085 -0.05(-0.04%)
Jan 13, 2021 118.87 119.14 114.23 115.79 1,169,196 -1.42(-1.21%)
Jan 12, 2021 114.78 117.23 113.55 117.22 1,156,569 +4.52(+4.01%)
Jan 11, 2021 110.41 114.28 108.31 112.70 1,218,355 +0.52(+0.47%)
Jan 08, 2021 116.70 116.70 109.70 112.18 1,803,459 +0.28(+0.25%)
Jan 07, 2021 110.56 112.82 109.14 111.90 1,641,636 +7.98(+7.68%)
Jan 06, 2021 102.21 107.65 100.97 103.92 1,637,809 +6.05(+6.18%)
Jan 05, 2021 94.44 98.11 94.12 97.87 784,363 +2.58(+2.71%)
Jan 04, 2021 96.33 97.42 92.79 95.29 1,074,888 +0.39(+0.41%)
Dec 31, 2020 94.90 94.90 94.90 814,199 -1.04(-1.08%)
Dec 30, 2020 93.94 96.47 93.63 95.94 814,199 +3.19(+3.43%)
Dec 29, 2020 96.88 96.88 91.02 92.75 1,240,534 -3.49(-3.62%)
Dec 28, 2020 102.29 102.47 96.01 96.24 936,427 -2.50(-2.53%)
Dec 24, 2020 99.96 100.88 97.36 98.74 425,971 -0.97(-0.98%)
Dec 23, 2020 101.25 101.25 98.03 99.71 1,125,441 +0.84(+0.85%)
Dec 22, 2020 93.90 98.99 93.90 98.87 1,197,582 +6.55(+7.10%)
Dec 21, 2020 88.58 92.41 88.50 92.31 622,240 +2.28(+2.54%)
Dec 18, 2020 88.44 92.24 88.11 90.03 779,520 +1.92(+2.18%)
Dec 17, 2020 87.27 88.21 86.46 88.11 503,898 +1.63(+1.88%)
Dec 16, 2020 86.99 86.99 84.05 86.48 446,967 +0.09(+0.11%)
Dec 15, 2020 82.73 86.57 82.49 86.39 535,599 +4.82(+5.91%)
Dec 14, 2020 82.79 83.19 81.04 81.56 428,559 -0.13(-0.16%)
Dec 11, 2020 81.99 83.39 80.41 81.69 277,830 -0.98(-1.18%)
Dec 10, 2020 80.67 83.01 80.32 82.67 404,842 +0.84(+1.03%)
Dec 09, 2020 86.20 86.20 80.41 81.83 837,841 -3.65(-4.27%)
Dec 08, 2020 82.60 85.76 82.30 85.48 675,591 +3.34(+4.07%)
Dec 07, 2020 81.69 82.82 81.09 82.14 561,488 +0.68(+0.83%)
Dec 04, 2020 80.10 81.67 80.02 81.46 451,106 +1.60(+2.01%)
Dec 03, 2020 81.46 81.68 79.63 79.86 470,250 -0.68(-0.84%)
Dec 02, 2020 78.66 80.91 76.93 80.54 696,758 -1.72(-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.