Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.54 +0.21 (+1.03%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 66.38 67.62 65.97 66.11 282,246 -0.27(-0.40%)
Dec 30, 2021 63.98 67.38 63.98 66.38 673,193 +2.19(+3.42%)
Dec 29, 2021 65.16 65.33 63.34 64.19 636,575 -1.31(-1.99%)
Dec 28, 2021 66.57 67.00 65.13 65.49 490,423 -1.06(-1.59%)
Dec 27, 2021 67.11 67.18 65.80 66.55 442,616 -0.28(-0.42%)
Dec 23, 2021 66.57 67.22 65.35 66.83 657,648 +0.37(+0.56%)
Dec 22, 2021 66.42 66.93 65.57 66.46 411,515 -0.03(-0.04%)
Dec 21, 2021 64.92 66.52 64.75 66.48 333,491 +2.73(+4.28%)
Dec 20, 2021 64.48 64.74 62.96 63.75 545,290 -3.21(-4.79%)
Dec 17, 2021 65.51 67.71 63.93 66.96 649,120 +0.75(+1.14%)
Dec 16, 2021 69.74 70.19 65.85 66.21 788,363 -2.50(-3.64%)
Dec 15, 2021 67.53 68.93 64.81 68.71 617,467 +0.95(+1.40%)
Dec 14, 2021 68.63 69.17 67.08 67.76 690,093 -2.41(-3.43%)
Dec 13, 2021 71.20 72.02 69.30 70.17 670,413 -1.12(-1.57%)
Dec 10, 2021 72.58 73.45 70.68 71.29 639,405 -0.62(-0.86%)
Dec 09, 2021 74.44 75.10 71.66 71.91 240,457 -2.67(-3.58%)
Dec 08, 2021 73.76 75.02 72.36 74.58 240,019 +1.12(+1.53%)
Dec 07, 2021 73.04 74.44 72.93 73.46 846,886 +2.72(+3.84%)
Dec 06, 2021 69.79 71.56 66.97 70.74 845,544 +0.60(+0.85%)
Dec 03, 2021 74.54 74.83 69.11 70.14 643,567 -4.42(-5.93%)
Dec 02, 2021 74.48 75.84 73.07 74.56 377,231 -0.06(-0.09%)
Dec 01, 2021 79.32 80.12 74.48 74.62 643,421 -3.82(-4.87%)
Nov 30, 2021 79.40 80.58 76.12 78.45 452,400 -1.90(-2.37%)
Nov 29, 2021 80.41 80.92 78.38 80.35 779,777 +1.18(+1.49%)
Nov 26, 2021 78.61 79.93 77.36 79.17 298,290 -2.49(-3.05%)
Nov 24, 2021 80.69 81.97 79.01 81.66 185,539 +0.53(+0.66%)
Nov 23, 2021 82.18 83.38 79.26 81.13 475,416 -1.29(-1.56%)
Nov 22, 2021 84.59 85.90 81.44 82.42 688,935 -1.04(-1.24%)
Nov 19, 2021 81.76 84.06 81.32 83.45 296,468 +1.52(+1.85%)
Nov 18, 2021 85.12 81.92 81.54 81.94 720,681 -3.28(-3.85%)
Nov 17, 2021 86.65 87.53 84.61 85.22 326,716 -1.53(-1.77%)
Nov 16, 2021 86.26 86.75 84.53 86.75 748,781 +0.07(+0.08%)
Nov 15, 2021 87.96 87.96 85.55 86.68 321,142 -1.06(-1.20%)
Nov 12, 2021 87.28 88.15 86.65 87.73 801,753 +0.93(+1.07%)
Nov 11, 2021 83.94 87.64 83.17 86.81 708,715 +4.18(+5.06%)
Nov 10, 2021 83.60 82.63 929,325 -2.57(-3.02%)
Nov 09, 2021 88.14 88.42 83.50 85.20 440,894 -2.59(-2.95%)
Nov 08, 2021 85.86 88.63 85.79 87.79 675,008 +3.73(+4.44%)
Nov 05, 2021 84.75 85.13 82.89 84.06 462,117 -0.72(-0.85%)
Nov 04, 2021 85.31 85.91 84.02 84.78 306,426 -0.11(-0.13%)
Nov 03, 2021 83.60 85.15 82.52 84.89 289,508 +0.64(+0.76%)
Nov 02, 2021 85.01 85.22 83.04 84.24 458,401 -0.81(-0.95%)
Nov 01, 2021 82.68 85.24 83.92 85.05 739,915 +3.49(+4.28%)
Oct 29, 2021 80.43 81.76 80.43 81.56 402,237 +1.05(+1.30%)
Oct 28, 2021 77.10 80.63 76.73 80.51 484,074 +4.06(+5.31%)
Oct 27, 2021 77.49 78.99 76.36 76.45 505,601 -0.02(-0.02%)
Oct 26, 2021 77.67 76.47 307,480 -0.58(-0.75%)
Oct 25, 2021 74.72 77.34 74.43 77.05 535,779 +3.22(+4.37%)
Oct 22, 2021 75.28 75.31 73.09 73.83 331,491 -1.56(-2.07%)
Oct 21, 2021 74.86 76.37 74.85 75.39 262,995 +0.14(+0.18%)
Oct 20, 2021 75.29 75.59 74.14 75.25 361,935 -0.03(-0.04%)
Oct 19, 2021 74.11 75.66 73.69 75.28 380,106 +1.79(+2.44%)
Oct 18, 2021 72.57 73.83 72.44 73.49 278,289 +0.39(+0.54%)
Oct 15, 2021 74.14 74.48 72.97 73.09 440,518 -0.17(-0.23%)
Oct 14, 2021 74.41 74.51 72.77 73.26 521,865 -0.28(-0.37%)
Oct 13, 2021 72.70 73.67 72.01 73.53 352,779 +1.54(+2.14%)
Oct 12, 2021 70.20 72.36 70.20 71.99 377,176 +2.43(+3.49%)
Oct 11, 2021 68.79 71.01 68.79 69.56 401,922 +1.02(+1.49%)
Oct 08, 2021 69.20 69.44 68.39 68.54 318,832 -0.27(-0.39%)
Oct 07, 2021 68.23 69.80 67.89 68.81 458,621 +1.57(+2.34%)
Oct 06, 2021 66.71 67.46 65.85 67.24 657,470 -0.50(-0.73%)
Oct 05, 2021 68.16 68.60 67.24 67.73 259,541 -0.10(-0.15%)
Oct 04, 2021 70.69 70.74 67.52 67.84 276,383 -3.36(-4.72%)
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.