Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

22.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 71.50 72.43 70.90 71.45 195,956 +0.51(+0.72%)
Sep 29, 2021 72.28 72.70 70.67 70.94 429,223 -0.88(-1.22%)
Sep 28, 2021 73.64 73.95 71.59 71.82 434,691 -2.61(-3.50%)
Sep 27, 2021 72.55 74.84 71.82 74.42 304,576 +1.75(+2.41%)
Sep 24, 2021 73.02 73.36 72.15 72.68 183,284 -1.17(-1.58%)
Sep 23, 2021 73.50 74.22 72.59 73.84 421,821 +1.14(+1.56%)
Sep 22, 2021 72.21 73.51 72.15 72.70 365,821 +0.97(+1.35%)
Sep 21, 2021 71.71 72.09 70.60 71.73 199,604 +0.68(+0.95%)
Sep 20, 2021 72.05 72.27 69.86 71.06 486,505 -3.64(-4.88%)
Sep 17, 2021 73.44 74.88 73.11 74.70 1,310,316 +1.44(+1.96%)
Sep 16, 2021 73.66 73.67 72.67 73.26 312,678 -0.97(-1.30%)
Sep 15, 2021 73.72 74.31 72.86 74.23 427,675 +0.57(+0.78%)
Sep 14, 2021 74.76 75.49 73.24 73.66 280,640 -0.86(-1.15%)
Sep 13, 2021 74.09 74.81 72.00 74.52 395,846 +1.00(+1.35%)
Sep 10, 2021 75.57 76.25 73.43 73.52 216,253 -1.07(-1.43%)
Sep 09, 2021 73.78 75.76 73.61 74.59 202,786 +0.65(+0.87%)
Sep 08, 2021 76.33 76.33 73.34 73.94 612,961 -2.30(-3.01%)
Sep 07, 2021 76.22 77.42 75.87 76.24 517,181 +0.24(+0.32%)
Sep 03, 2021 76.85 77.09 75.35 76.00 508,680 -0.95(-1.23%)
Sep 02, 2021 76.37 78.03 76.27 76.95 562,343 +1.37(+1.82%)
Sep 01, 2021 75.37 76.45 75.09 75.58 534,112 +0.19(+0.26%)
Aug 31, 2021 74.95 75.91 74.35 75.38 640,978 +0.31(+0.42%)
Aug 30, 2021 75.35 75.54 74.04 75.07 350,293 +0.41(+0.56%)
Aug 27, 2021 73.35 75.09 72.83 74.65 394,731 +1.57(+2.14%)
Aug 26, 2021 73.57 75.21 72.76 73.09 195,376 -0.61(-0.83%)
Aug 25, 2021 73.69 74.57 73.06 73.70 385,357 +0.20(+0.28%)
Aug 24, 2021 72.58 73.58 72.43 73.49 238,101 +1.47(+2.04%)
Aug 23, 2021 70.13 72.22 69.79 72.03 642,489 +2.90(+4.20%)
Aug 20, 2021 67.77 69.33 67.77 69.12 322,316 +1.36(+2.01%)
Aug 19, 2021 69.35 69.74 67.56 67.76 473,472 -2.56(-3.64%)
Aug 18, 2021 70.19 71.56 69.24 70.32 287,207 +0.31(+0.45%)
Aug 17, 2021 71.32 71.32 68.71 70.01 663,235 -2.53(-3.48%)
Aug 16, 2021 74.49 74.49 72.20 72.53 1,098,590 -2.53(-3.37%)
Aug 13, 2021 77.83 77.83 74.81 75.06 271,876 -2.81(-3.61%)
Aug 12, 2021 77.99 78.30 76.73 77.87 186,062 -0.59(-0.75%)
Aug 11, 2021 80.56 80.56 76.77 78.46 532,384 -1.42(-1.78%)
Aug 10, 2021 79.17 80.53 78.72 79.88 620,833 +1.55(+1.98%)
Aug 09, 2021 76.31 78.82 75.73 78.33 326,266 +2.25(+2.96%)
Aug 06, 2021 76.94 77.21 75.69 76.08 398,868 -0.33(-0.43%)
Aug 05, 2021 75.57 77.17 75.05 76.42 216,297 +0.82(+1.09%)
Aug 04, 2021 76.49 77.37 75.37 75.59 174,992 -1.24(-1.62%)
Aug 03, 2021 77.04 77.16 75.62 76.84 176,961 +0.16(+0.20%)
Aug 02, 2021 77.75 78.52 76.55 76.68 316,676 -0.45(-0.59%)
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%)
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.