Wilderhill Clean Energy Invesco ETF (NY: PBW )

94.27 USD -1.48 (-1.55%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 95.12 95.12 93.58 94.27 446,229 -1.48(-1.55%)
Apr 08, 2021 95.26 96.41 94.29 95.75 573,855 +1.31(+1.39%)
Apr 07, 2021 98.61 98.94 93.90 94.44 455,265 -4.51(-4.56%)
Apr 06, 2021 96.89 99.52 96.75 98.95 496,140 +2.07(+2.14%)
Apr 05, 2021 102.06 102.06 96.56 96.88 911,746 -2.37(-2.39%)
Apr 01, 2021 101.78 101.94 98.71 99.25 647,300 +0.86(+0.87%)
Mar 31, 2021 96.75 99.20 96.16 98.39 1,156,028 +4.14(+4.39%)
Mar 30, 2021 88.58 94.52 88.37 94.25 900,967 +5.19(+5.83%)
Mar 29, 2021 93.17 93.51 88.38 89.06 525,058 -4.68(-4.99%)
Mar 26, 2021 92.74 94.61 90.17 93.74 481,900 +1.72(+1.87%)
Mar 25, 2021 87.98 92.50 86.85 92.02 857,306 +1.52(+1.68%)
Mar 24, 2021 96.97 97.44 90.26 90.50 657,233 -5.57(-5.80%)
Mar 23, 2021 100.57 100.85 95.27 96.07 721,742 -5.12(-5.06%)
Mar 22, 2021 102.07 102.89 100.11 101.19 541,218 +0.03(+0.03%)
Mar 19, 2021 98.73 101.43 97.03 101.16 1,312,100 +2.90(+2.95%)
Mar 18, 2021 102.52 103.29 97.97 98.26 640,824 -6.34(-6.06%)
Mar 17, 2021 101.50 105.50 100.13 104.60 733,716 +0.37(+0.35%)
Mar 16, 2021 108.52 108.80 103.24 104.23 477,767 -4.15(-3.83%)
Mar 15, 2021 108.56 109.33 106.73 108.38 437,797 +0.26(+0.24%)
Mar 12, 2021 105.25 108.50 103.63 108.12 868,000 -0.45(-0.41%)
Mar 11, 2021 105.47 108.62 103.97 108.57 803,390 +7.25(+7.16%)
Mar 10, 2021 104.39 106.09 99.52 101.32 878,305 +1.44(+1.44%)
Mar 09, 2021 95.97 101.02 95.00 99.88 850,210 +8.72(+9.57%)
Mar 08, 2021 93.55 96.46 90.75 91.16 890,982 -2.86(-3.04%)
Mar 05, 2021 96.70 97.20 84.84 94.02 1,819,000 -1.89(-1.97%)
Mar 04, 2021 100.92 103.32 92.00 95.91 1,632,143 -6.53(-6.37%)
Mar 03, 2021 109.75 110.65 102.05 102.44 1,036,024 -6.73(-6.16%)
Mar 02, 2021 113.63 114.46 109.07 109.17 573,513 -4.50(-3.96%)
Mar 01, 2021 111.91 113.70 110.39 113.67 798,591 +5.61(+5.19%)
Feb 26, 2021 106.12 108.87 102.54 108.06 2,774,600 +1.39(+1.30%)
Feb 25, 2021 113.77 114.26 105.65 106.67 1,418,926 -7.54(-6.60%)
Feb 24, 2021 109.97 114.27 108.00 114.21 1,332,045 +5.66(+5.21%)
Feb 23, 2021 105.72 109.53 98.80 108.55 2,150,283 -4.79(-4.23%)
Feb 22, 2021 118.87 119.30 113.00 113.34 1,290,019 -6.92(-5.75%)
Feb 19, 2021 119.62 123.27 119.50 120.26 973,400 +3.26(+2.79%)
Feb 18, 2021 120.92 121.63 115.81 117.00 1,377,292 -7.29(-5.87%)
Feb 17, 2021 128.18 128.75 121.02 124.29 1,243,872 -4.71(-3.65%)
Feb 16, 2021 134.45 134.99 128.25 129.00 924,698 -3.87(-2.91%)
Feb 12, 2021 132.00 133.49 129.81 132.87 866,300 +0.78(+0.59%)
Feb 11, 2021 134.15 134.49 129.05 132.09 648,388 -1.30(-0.97%)
Feb 10, 2021 137.63 138.60 131.08 133.39 1,110,935 -2.61(-1.92%)
Feb 09, 2021 133.63 136.46 132.80 136.00 843,070 +2.53(+1.90%)
Feb 08, 2021 131.14 134.23 130.64 133.47 837,957 +3.60(+2.77%)
Feb 05, 2021 131.00 131.35 127.72 129.87 740,300 -0.18(-0.14%)
Feb 04, 2021 129.18 130.10 127.56 130.05 742,325 +0.98(+0.76%)
Feb 03, 2021 127.28 129.69 125.66 129.07 813,562 +3.07(+2.44%)
Feb 02, 2021 126.63 126.98 122.82 126.00 1,660,817 +2.15(+1.74%)
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.