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 (%)
Apr 30, 2021 81.39 82.76 80.30 80.79 312,663 -2.09(-2.52%)
Apr 29, 2021 85.45 85.45 81.16 82.88 333,877 -1.78(-2.11%)
Apr 28, 2021 84.49 85.04 83.19 84.66 382,766 -0.71(-0.83%)
Apr 27, 2021 86.92 87.00 84.76 85.37 627,812 -0.81(-0.94%)
Apr 26, 2021 84.44 86.58 83.38 86.17 604,009 +2.45(+2.92%)
Apr 23, 2021 81.81 84.04 81.26 83.73 547,323 +2.63(+3.24%)
Apr 22, 2021 81.58 83.27 80.00 81.10 586,729 +0.87(+1.09%)
Apr 21, 2021 75.94 80.26 74.72 80.23 523,832 +3.64(+4.75%)
Apr 20, 2021 77.87 78.93 75.27 76.59 567,601 -1.70(-2.17%)
Apr 19, 2021 80.49 81.01 77.14 78.29 731,855 -2.52(-3.12%)
Apr 16, 2021 80.38 81.54 79.39 80.81 688,424 +0.70(+0.87%)
Apr 15, 2021 83.98 84.57 78.55 80.11 825,979 -3.27(-3.92%)
Apr 14, 2021 84.44 85.70 83.14 83.38 622,763 -0.67(-0.80%)
Apr 13, 2021 83.67 84.21 82.08 84.05 805,498 +0.13(+0.15%)
Apr 12, 2021 86.26 86.26 83.46 83.92 460,969 -2.73(-3.15%)
Apr 09, 2021 87.43 87.43 86.02 86.65 485,422 -1.36(-1.55%)
Apr 08, 2021 87.56 88.62 86.67 88.01 624,298 +1.20(+1.39%)
Apr 07, 2021 90.64 90.95 86.31 86.81 495,284 -4.15(-4.56%)
Apr 06, 2021 89.06 91.48 88.93 90.95 539,752 +1.90(+2.14%)
Apr 05, 2021 93.81 93.81 88.76 89.05 991,890 -2.18(-2.39%)
Apr 01, 2021 93.56 93.70 90.73 91.23 704,199 +0.79(+0.87%)
Mar 31, 2021 88.93 91.18 88.39 90.44 1,257,646 +3.81(+4.39%)
Mar 30, 2021 81.42 86.88 81.23 86.63 980,164 +4.77(+5.83%)
Mar 29, 2021 85.64 85.95 81.24 81.86 571,212 -4.30(-4.99%)
Mar 26, 2021 85.25 86.97 82.88 86.17 524,260 +1.58(+1.87%)
Mar 25, 2021 80.87 85.03 79.83 84.58 932,665 +1.40(+1.68%)
Mar 24, 2021 89.13 89.57 82.97 83.19 715,005 -5.12(-5.80%)
Mar 23, 2021 92.44 92.70 87.57 88.31 785,185 -4.71(-5.06%)
Mar 22, 2021 93.82 94.58 92.02 93.01 588,792 +0.16(+0.17%)
Mar 19, 2021 90.62 93.10 89.06 92.86 1,429,455 +2.66(+2.95%)
Mar 18, 2021 94.10 94.81 89.93 90.19 698,139 -5.82(-6.06%)
Mar 17, 2021 93.17 96.84 91.91 96.01 799,340 +0.34(+0.35%)
Mar 16, 2021 99.61 99.87 94.77 95.67 520,498 -3.81(-3.83%)
Mar 15, 2021 99.65 100.35 97.97 99.48 476,953 +0.24(+0.24%)
Mar 12, 2021 96.61 99.59 95.12 99.24 945,634 -0.41(-0.41%)
Mar 11, 2021 96.81 99.70 95.43 99.66 875,245 +6.65(+7.16%)
Mar 10, 2021 95.82 97.38 91.35 93.00 956,861 +1.32(+1.44%)
Mar 09, 2021 88.09 92.73 87.20 91.68 926,253 +8.00(+9.57%)
Mar 08, 2021 85.87 88.54 83.30 83.68 970,671 -2.63(-3.04%)
Mar 05, 2021 88.76 89.22 77.88 86.30 1,981,692 -1.73(-1.97%)
Mar 04, 2021 92.63 94.84 84.45 88.04 1,778,122 -5.99(-6.37%)
Mar 03, 2021 100.74 101.57 93.67 94.03 1,128,686 -6.18(-6.16%)
Mar 02, 2021 104.30 105.06 100.12 100.21 624,808 -4.13(-3.96%)
Mar 01, 2021 102.72 104.36 101.33 104.34 870,017 +5.15(+5.19%)
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%)
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.