Wilderhill Clean Energy Invesco ETF (NY: PBW )

23.05 +0.21 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 94.90 94.90 94.90 814,199 -1.04(-1.08%)
Dec 30, 2020 93.94 96.47 93.63 95.94 814,199 +3.19(+3.43%)
Dec 29, 2020 96.88 96.88 91.02 92.75 1,240,534 -3.49(-3.62%)
Dec 28, 2020 102.29 102.47 96.01 96.24 936,427 -2.50(-2.53%)
Dec 24, 2020 99.96 100.88 97.36 98.74 425,971 -0.97(-0.98%)
Dec 23, 2020 101.25 101.25 98.03 99.71 1,125,441 +0.84(+0.85%)
Dec 22, 2020 93.90 98.99 93.90 98.87 1,197,582 +6.55(+7.10%)
Dec 21, 2020 88.58 92.41 88.50 92.31 622,240 +2.28(+2.54%)
Dec 18, 2020 88.44 92.24 88.11 90.03 779,520 +1.92(+2.18%)
Dec 17, 2020 87.27 88.21 86.46 88.11 503,898 +1.63(+1.88%)
Dec 16, 2020 86.99 86.99 84.05 86.48 446,967 +0.09(+0.11%)
Dec 15, 2020 82.73 86.57 82.49 86.39 535,599 +4.82(+5.91%)
Dec 14, 2020 82.79 83.19 81.04 81.56 428,559 -0.13(-0.16%)
Dec 11, 2020 81.99 83.39 80.41 81.69 277,830 -0.98(-1.18%)
Dec 10, 2020 80.67 83.01 80.32 82.67 404,842 +0.84(+1.03%)
Dec 09, 2020 86.20 86.20 80.41 81.83 837,841 -3.65(-4.27%)
Dec 08, 2020 82.60 85.76 82.30 85.48 675,591 +3.34(+4.07%)
Dec 07, 2020 81.69 82.82 81.09 82.14 561,488 +0.68(+0.83%)
Dec 04, 2020 80.10 81.67 80.02 81.46 451,106 +1.60(+2.01%)
Dec 03, 2020 81.46 81.68 79.63 79.86 470,250 -0.68(-0.84%)
Dec 02, 2020 78.66 80.91 76.93 80.54 696,758 -1.72(-2.09%)
Dec 01, 2020 85.31 85.46 82.00 82.26 772,204 -1.84(-2.19%)
Nov 30, 2020 88.45 88.54 81.97 84.10 826,811 -3.04(-3.49%)
Nov 27, 2020 86.63 88.53 86.59 87.14 513,817 +1.83(+2.15%)
Nov 25, 2020 82.56 85.60 81.98 85.31 705,993 +0.93(+1.11%)
Nov 24, 2020 87.32 87.36 82.48 84.37 1,666,881 -0.01(-0.01%)
Nov 23, 2020 79.83 84.39 79.59 84.38 1,219,193 +6.96(+8.98%)
Nov 20, 2020 75.90 78.19 75.53 77.43 974,756 +1.26(+1.66%)
Nov 19, 2020 73.97 76.26 73.85 76.16 520,891 +2.68(+3.65%)
Nov 18, 2020 74.05 75.24 73.20 73.48 827,985 +0.26(+0.35%)
Nov 17, 2020 72.36 74.09 70.76 73.22 596,766 +1.12(+1.55%)
Nov 16, 2020 70.30 72.11 69.59 72.11 529,572 +2.95(+4.26%)
Nov 13, 2020 69.10 70.30 68.19 69.16 404,455 +1.03(+1.52%)
Nov 12, 2020 68.79 69.27 67.58 68.13 367,083 -0.49(-0.71%)
Nov 11, 2020 66.81 68.75 66.78 68.61 470,476 +2.46(+3.72%)
Nov 10, 2020 67.40 67.65 64.65 66.15 411,070 -0.95(-1.42%)
Nov 09, 2020 71.19 71.83 67.10 67.10 900,525 +0.12(+0.18%)
Nov 06, 2020 66.88 68.24 66.36 66.98 444,878 +0.56(+0.84%)
Nov 05, 2020 62.61 66.50 62.61 66.42 494,060 +5.83(+9.62%)
Nov 04, 2020 61.19 61.33 58.90 60.59 702,044 -1.49(-2.40%)
Nov 03, 2020 60.95 62.29 60.68 62.09 606,253 +1.77(+2.93%)
Nov 02, 2020 59.37 60.53 58.98 60.32 390,726 +2.36(+4.07%)
Oct 30, 2020 59.32 59.32 57.00 57.96 439,197 -1.78(-2.97%)
Oct 29, 2020 58.21 59.98 58.12 59.73 351,182 +1.68(+2.89%)
Oct 28, 2020 58.17 58.98 57.72 58.06 664,504 -1.28(-2.16%)
Oct 27, 2020 60.06 60.71 59.07 59.34 371,743 -0.77(-1.28%)
Oct 26, 2020 61.07 61.44 58.85 60.11 423,545 -1.86(-3.00%)
Oct 23, 2020 62.39 62.81 61.08 61.97 186,385 +0.32(+0.52%)
Oct 22, 2020 61.74 61.86 59.75 61.65 423,071 +0.20(+0.33%)
Oct 21, 2020 65.10 65.22 61.44 61.44 597,671 -3.44(-5.30%)
Oct 20, 2020 64.36 65.55 63.96 64.89 399,733 +1.02(+1.59%)
Oct 19, 2020 63.94 65.06 63.51 63.87 304,107 +0.49(+0.77%)
Oct 16, 2020 64.63 64.68 63.31 63.38 213,371 -0.62(-0.97%)
Oct 15, 2020 63.27 64.14 62.73 64.01 271,774 -0.80(-1.23%)
Oct 14, 2020 64.50 65.08 64.09 64.80 285,230 +1.03(+1.61%)
Oct 13, 2020 63.35 64.30 63.16 63.78 274,637 -0.01(-0.01%)
Oct 12, 2020 65.55 65.55 63.34 63.79 401,506 -0.81(-1.25%)
Oct 09, 2020 63.59 64.84 63.25 64.59 369,712 +1.57(+2.50%)
Oct 08, 2020 64.44 64.74 62.55 63.02 592,917 -0.42(-0.66%)
Oct 07, 2020 61.49 63.67 61.49 63.44 780,130 +3.31(+5.51%)
Oct 06, 2020 61.07 61.78 59.61 60.13 733,541 -0.27(-0.44%)
Oct 05, 2020 58.61 60.41 58.46 60.39 486,570 +3.15(+5.50%)
Oct 02, 2020 55.53 58.16 54.92 57.24 329,070 +0.08(+0.14%)
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.