Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.05 -0.46 (-2.24%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 25.44 25.44 25.07 25.15 29,654 -0.24(-0.95%)
Apr 29, 2019 25.48 25.53 25.39 25.39 43,766 -0.02(-0.06%)
Apr 26, 2019 25.22 25.41 25.09 25.41 61,977 +0.18(+0.70%)
Apr 25, 2019 25.51 25.51 25.19 25.23 50,450 -0.29(-1.14%)
Apr 24, 2019 25.50 25.72 25.50 25.52 66,708 -0.00(-0.01%)
Apr 23, 2019 25.29 25.62 25.25 25.52 240,719 +0.20(+0.77%)
Apr 22, 2019 25.27 25.36 25.19 25.33 532,383 +0.00(+0.00%)
Apr 18, 2019 25.29 25.41 25.13 25.33 13,385 +0.02(+0.07%)
Apr 17, 2019 25.21 25.37 25.17 25.31 159,880 +0.16(+0.64%)
Apr 16, 2019 24.94 25.16 24.91 25.15 9,290 +0.27(+1.07%)
Apr 15, 2019 25.04 25.04 24.79 24.88 11,898 -0.16(-0.64%)
Apr 12, 2019 25.01 25.18 24.96 25.04 14,510 +0.19(+0.76%)
Apr 11, 2019 24.98 24.98 24.80 24.86 14,197 -0.16(-0.63%)
Apr 10, 2019 24.87 25.11 24.87 25.01 14,353 +0.20(+0.80%)
Apr 09, 2019 25.09 25.09 24.80 24.81 13,378 -0.36(-1.45%)
Apr 08, 2019 25.06 25.19 24.98 25.18 31,679 +0.10(+0.39%)
Apr 05, 2019 24.84 25.10 24.80 25.08 25,983 +0.35(+1.40%)
Apr 04, 2019 24.56 24.73 24.55 24.73 14,879 +0.17(+0.69%)
Apr 03, 2019 24.48 24.79 24.47 24.56 60,772 +0.33(+1.36%)
Apr 02, 2019 24.21 24.28 24.11 24.24 21,543 +0.08(+0.33%)
Apr 01, 2019 24.04 24.16 23.98 24.16 205,003 +0.34(+1.42%)
Mar 29, 2019 23.83 23.91 23.70 23.82 12,148 +0.17(+0.71%)
Mar 28, 2019 23.56 23.67 23.54 23.65 10,891 +0.26(+1.10%)
Mar 27, 2019 23.42 23.43 23.07 23.39 25,057 -0.02(-0.08%)
Mar 26, 2019 23.68 23.68 23.27 23.41 15,721 -0.06(-0.27%)
Mar 25, 2019 23.61 23.61 23.18 23.47 37,370 -0.18(-0.75%)
Mar 22, 2019 24.38 24.38 23.64 23.65 16,647 -0.92(-3.76%)
Mar 21, 2019 24.80 24.85 24.48 24.57 18,316 -0.34(-1.36%)
Mar 20, 2019 24.88 25.10 24.66 24.91 29,024 +0.06(+0.25%)
Mar 19, 2019 24.84 25.04 24.74 24.85 33,295 +0.16(+0.65%)
Mar 18, 2019 24.54 24.70 24.48 24.69 20,696 +0.26(+1.06%)
Mar 15, 2019 24.48 24.66 24.33 24.43 23,846 -0.04(-0.18%)
Mar 14, 2019 24.61 24.65 24.46 24.48 45,144 -0.04(-0.18%)
Mar 13, 2019 24.50 24.55 24.40 24.52 17,379 +0.14(+0.58%)
Mar 12, 2019 24.40 24.48 24.32 24.38 19,505 +0.07(+0.29%)
Mar 11, 2019 23.64 24.32 23.64 24.31 27,536 +0.81(+3.44%)
Mar 08, 2019 23.51 23.61 23.37 23.50 35,319 -0.30(-1.27%)
Mar 07, 2019 23.95 24.00 23.54 23.80 32,598 -0.17(-0.71%)
Mar 06, 2019 24.80 24.80 23.94 23.97 34,066 -0.88(-3.54%)
Mar 05, 2019 25.16 25.16 24.84 24.85 19,392 -0.12(-0.50%)
Mar 04, 2019 25.40 25.40 24.65 24.97 237,592 -0.28(-1.13%)
Mar 01, 2019 25.14 25.29 25.07 25.26 45,892 +0.25(+1.00%)
Feb 28, 2019 25.08 25.10 24.83 25.01 9,405 -0.07(-0.28%)
Feb 27, 2019 25.00 25.08 24.79 25.08 28,246 +0.02(+0.07%)
Feb 26, 2019 25.07 25.12 24.88 25.06 53,474 -0.01(-0.04%)
Feb 25, 2019 25.34 25.56 25.07 25.07 60,680 +0.00(+0.00%)
Feb 22, 2019 24.30 25.07 24.30 25.07 31,832 +0.92(+3.79%)
Feb 21, 2019 24.24 24.34 24.14 24.16 15,515 +0.07(+0.30%)
Feb 20, 2019 23.88 24.10 23.88 24.08 17,310 +0.20(+0.82%)
Feb 19, 2019 23.44 23.97 23.44 23.89 29,652 +0.44(+1.90%)
Feb 15, 2019 23.70 23.70 23.31 23.44 55,115 -0.12(-0.53%)
Feb 14, 2019 23.16 23.68 23.16 23.57 39,232 +0.31(+1.34%)
Feb 13, 2019 23.11 23.30 23.11 23.26 15,180 +0.22(+0.96%)
Feb 12, 2019 22.95 23.11 22.95 23.03 16,344 +0.21(+0.94%)
Feb 11, 2019 22.71 22.92 22.71 22.82 9,775 +0.30(+1.32%)
Feb 08, 2019 22.64 22.70 22.31 22.52 6,973 -0.15(-0.65%)
Feb 07, 2019 22.86 22.94 22.39 22.67 19,784 -0.34(-1.47%)
Feb 06, 2019 22.89 23.15 22.89 23.01 96,163 +0.20(+0.90%)
Feb 05, 2019 22.79 22.80 22.67 22.80 10,822 +0.12(+0.52%)
Feb 04, 2019 22.55 22.72 22.55 22.69 15,876 +0.26(+1.18%)
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.