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, 2021 80.80 82.17 79.73 80.21 314,919 -2.07(-2.52%)
Apr 29, 2021 84.84 84.84 80.57 82.28 336,287 -1.77(-2.11%)
Apr 28, 2021 83.89 84.43 82.59 84.05 385,529 -0.70(-0.83%)
Apr 27, 2021 86.30 86.38 84.16 84.75 632,343 -0.80(-0.94%)
Apr 26, 2021 83.83 85.96 82.78 85.56 608,368 +2.43(+2.92%)
Apr 23, 2021 81.22 83.44 80.67 83.13 551,274 +2.61(+3.24%)
Apr 22, 2021 80.99 82.67 79.42 80.52 590,964 +0.87(+1.09%)
Apr 21, 2021 75.39 79.69 74.19 79.65 527,613 +3.61(+4.75%)
Apr 20, 2021 77.31 78.36 74.73 76.04 571,697 -1.69(-2.17%)
Apr 19, 2021 79.92 80.43 76.59 77.73 737,137 -2.50(-3.12%)
Apr 16, 2021 79.81 80.95 78.82 80.23 693,393 +0.69(+0.87%)
Apr 15, 2021 83.38 83.96 77.98 79.53 831,940 -3.25(-3.92%)
Apr 14, 2021 83.83 85.08 82.55 82.78 627,258 -0.67(-0.80%)
Apr 13, 2021 83.07 83.60 81.50 83.45 811,311 +0.13(+0.15%)
Apr 12, 2021 85.64 85.64 82.87 83.32 464,296 -2.71(-3.15%)
Apr 09, 2021 86.81 86.81 85.40 86.03 488,925 -1.35(-1.55%)
Apr 08, 2021 86.94 87.98 86.05 87.38 628,804 +1.20(+1.39%)
Apr 07, 2021 89.99 90.29 85.69 86.19 498,858 -4.12(-4.56%)
Apr 06, 2021 88.42 90.82 88.30 90.30 543,647 +1.89(+2.14%)
Apr 05, 2021 93.14 93.14 88.12 88.41 999,049 -2.16(-2.39%)
Apr 01, 2021 92.89 93.03 90.08 90.58 709,281 +0.78(+0.87%)
Mar 31, 2021 88.30 90.53 87.76 89.79 1,266,722 +3.78(+4.39%)
Mar 30, 2021 80.84 86.26 80.65 86.01 987,238 +4.74(+5.83%)
Mar 29, 2021 85.03 85.34 80.66 81.28 575,334 -4.27(-4.99%)
Mar 26, 2021 84.64 86.34 82.29 85.55 528,044 +1.57(+1.87%)
Mar 25, 2021 80.29 84.42 79.26 83.98 939,396 +1.39(+1.68%)
Mar 24, 2021 88.50 88.92 82.37 82.59 720,166 -5.08(-5.80%)
Mar 23, 2021 91.78 92.04 86.94 87.67 790,852 -4.67(-5.06%)
Mar 22, 2021 93.15 93.90 91.36 92.35 593,042 +0.16(+0.17%)
Mar 19, 2021 89.97 92.44 88.43 92.19 1,439,774 +2.64(+2.95%)
Mar 18, 2021 93.43 94.13 89.28 89.55 703,179 -5.78(-6.06%)
Mar 17, 2021 92.50 96.14 91.25 95.32 805,110 +0.34(+0.35%)
Mar 16, 2021 98.90 99.15 94.09 94.99 524,256 -3.78(-3.83%)
Mar 15, 2021 98.93 99.64 97.27 98.77 480,397 +0.24(+0.24%)
Mar 12, 2021 95.92 98.88 94.44 98.53 952,461 -0.41(-0.41%)
Mar 11, 2021 96.12 98.99 94.75 98.94 881,564 +6.61(+7.16%)
Mar 10, 2021 95.13 96.68 90.69 92.34 963,768 +1.31(+1.44%)
Mar 09, 2021 87.46 92.06 86.58 91.02 932,940 +7.95(+9.57%)
Mar 08, 2021 85.25 87.91 82.70 83.08 977,679 -2.61(-3.04%)
Mar 05, 2021 88.12 88.58 77.32 85.68 1,995,998 -1.72(-1.97%)
Mar 04, 2021 91.97 94.16 83.84 87.41 1,790,959 -5.95(-6.37%)
Mar 03, 2021 100.02 100.84 93.00 93.36 1,136,834 -6.13(-6.16%)
Mar 02, 2021 103.55 104.31 99.40 99.49 629,318 -4.10(-3.96%)
Mar 01, 2021 101.99 103.62 100.60 103.59 876,298 +5.11(+5.19%)
Feb 26, 2021 96.71 99.22 93.45 98.48 3,044,583 +1.27(+1.30%)
Feb 25, 2021 103.68 104.13 96.28 97.21 1,556,995 -6.87(-6.60%)
Feb 24, 2021 100.22 104.14 98.42 104.08 1,461,660 +5.16(+5.21%)
Feb 23, 2021 96.35 99.82 90.04 98.92 2,359,517 -4.36(-4.23%)
Feb 22, 2021 108.33 108.72 102.98 103.29 1,415,544 -6.31(-5.75%)
Feb 19, 2021 109.01 112.34 108.90 109.60 1,068,117 +2.97(+2.79%)
Feb 18, 2021 110.20 110.84 105.54 106.62 1,511,310 -6.64(-5.86%)
Feb 17, 2021 116.81 117.33 110.29 113.27 1,364,907 -4.29(-3.65%)
Feb 16, 2021 122.53 123.02 116.88 117.56 1,014,676 -3.53(-2.91%)
Feb 12, 2021 120.30 121.65 118.30 121.09 950,595 +0.71(+0.59%)
Feb 11, 2021 122.25 122.56 117.61 120.38 711,479 -1.18(-0.97%)
Feb 10, 2021 125.42 126.31 119.46 121.56 1,219,035 -2.38(-1.92%)
Feb 09, 2021 121.78 124.36 121.02 123.94 925,105 +2.31(+1.90%)
Feb 08, 2021 119.51 122.33 119.06 121.63 919,494 +3.28(+2.77%)
Feb 05, 2021 119.38 119.70 116.39 118.35 812,335 -0.16(-0.14%)
Feb 04, 2021 117.72 118.56 116.25 118.52 814,557 +0.89(+0.76%)
Feb 03, 2021 115.99 118.19 114.52 117.62 892,726 +2.80(+2.44%)
Feb 02, 2021 115.40 115.72 111.93 114.83 1,822,423 +1.96(+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.