Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.33 -0.07 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 53.45 54.13 52.62 53.80 416,138 +0.75(+1.41%)
Aug 30, 2022 54.59 55.06 52.31 53.05 240,002 -0.88(-1.63%)
Aug 29, 2022 53.96 55.34 53.71 53.93 192,031 -0.94(-1.71%)
Aug 26, 2022 57.38 57.50 54.67 54.87 355,018 -2.14(-3.76%)
Aug 25, 2022 57.05 57.22 56.00 57.01 424,203 +0.99(+1.77%)
Aug 24, 2022 53.80 56.37 53.80 56.02 443,550 +2.48(+4.63%)
Aug 23, 2022 53.46 54.42 53.08 53.54 217,191 +0.51(+0.95%)
Aug 22, 2022 52.87 53.36 52.40 53.03 375,163 -1.21(-2.23%)
Aug 19, 2022 56.12 56.14 53.93 54.24 600,030 -3.22(-5.60%)
Aug 18, 2022 57.09 57.77 56.70 57.46 364,435 +0.82(+1.45%)
Aug 17, 2022 57.80 57.95 55.92 56.64 812,301 -2.07(-3.52%)
Aug 16, 2022 59.57 59.85 58.01 58.70 534,945 -1.47(-2.44%)
Aug 15, 2022 60.27 60.92 59.08 60.17 440,423 -0.48(-0.79%)
Aug 12, 2022 58.24 60.73 57.51 60.65 929,518 +2.93(+5.07%)
Aug 11, 2022 59.15 59.49 57.68 57.72 736,715 -0.24(-0.42%)
Aug 10, 2022 56.30 58.08 55.43 57.96 383,525 +3.54(+6.50%)
Aug 09, 2022 55.26 55.33 54.10 54.43 635,091 -1.53(-2.74%)
Aug 08, 2022 56.56 57.67 55.75 55.96 570,996 +0.91(+1.65%)
Aug 05, 2022 54.74 55.85 53.90 55.05 309,739 +0.32(+0.58%)
Aug 04, 2022 53.84 55.04 53.75 54.74 432,687 +1.09(+2.04%)
Aug 03, 2022 53.62 53.76 52.37 53.64 775,888 +0.54(+1.02%)
Aug 02, 2022 51.02 53.69 50.81 53.10 350,853 +1.56(+3.03%)
Aug 01, 2022 52.07 52.17 50.91 51.54 426,027 -0.80(-1.52%)
Jul 29, 2022 50.86 52.45 50.41 52.33 300,649 +1.39(+2.74%)
Jul 28, 2022 49.24 51.16 48.96 50.94 355,353 +3.74(+7.93%)
Jul 27, 2022 45.97 47.31 45.62 47.20 172,127 +2.14(+4.76%)
Jul 26, 2022 46.04 46.04 44.86 45.05 165,445 -1.38(-2.96%)
Jul 25, 2022 46.32 46.49 45.16 46.43 119,323 +0.51(+1.10%)
Jul 22, 2022 48.33 48.39 45.60 45.92 236,061 -2.20(-4.57%)
Jul 21, 2022 47.63 48.16 46.83 48.12 259,886 +0.42(+0.88%)
Jul 20, 2022 46.15 47.95 46.12 47.70 222,652 +1.70(+3.70%)
Jul 19, 2022 45.35 46.20 44.82 46.00 215,645 +1.35(+3.02%)
Jul 18, 2022 44.63 45.91 44.49 44.65 297,965 +0.80(+1.81%)
Jul 15, 2022 43.72 43.88 41.76 43.85 269,116 -0.03(-0.06%)
Jul 14, 2022 43.06 43.88 42.31 43.88 103,054 +0.22(+0.51%)
Jul 13, 2022 42.57 44.13 42.25 43.66 288,263 +0.11(+0.26%)
Jul 12, 2022 44.04 44.47 42.78 43.55 789,226 +0.11(+0.26%)
Jul 11, 2022 45.62 45.65 43.39 43.43 222,807 -2.76(-5.98%)
Jul 08, 2022 44.88 46.90 44.50 46.19 860,404 +0.90(+1.98%)
Jul 07, 2022 43.01 45.49 43.01 45.30 269,829 +2.84(+6.70%)
Jul 06, 2022 42.84 43.54 41.90 42.45 446,124 -0.48(-1.11%)
Jul 05, 2022 41.88 42.93 40.30 42.93 478,981 +0.48(+1.12%)
Jul 01, 2022 42.69 43.43 41.81 42.45 438,446 -0.32(-0.74%)
Jun 30, 2022 42.09 43.34 41.38 42.77 579,416 +0.15(+0.35%)
Jun 29, 2022 44.10 44.11 42.02 42.62 593,631 -2.00(-4.49%)
Jun 28, 2022 47.05 47.47 44.52 44.62 1,072,593 -2.17(-4.64%)
Jun 27, 2022 47.02 47.43 45.99 46.79 1,287,691 +0.15(+0.32%)
Jun 24, 2022 47.78 48.20 46.56 46.64 1,267,746 -0.50(-1.05%)
Jun 23, 2022 45.54 47.22 44.93 47.14 4,768,539 +1.91(+4.22%)
Jun 22, 2022 44.66 46.04 44.38 45.23 577,948 -0.37(-0.82%)
Jun 21, 2022 45.46 46.74 45.18 45.60 390,637 +1.21(+2.73%)
Jun 17, 2022 42.53 44.92 42.34 44.39 1,312,164 +2.42(+5.76%)
Jun 16, 2022 43.34 43.94 41.58 41.98 793,634 -2.91(-6.48%)
Jun 15, 2022 43.85 45.44 43.16 44.88 647,345 +1.65(+3.83%)
Jun 14, 2022 44.78 44.93 42.70 43.23 2,342,542 -1.09(-2.45%)
Jun 13, 2022 45.20 45.60 43.54 44.32 2,264,105 -3.08(-6.49%)
Jun 10, 2022 48.04 49.05 47.11 47.39 670,627 -1.72(-3.50%)
Jun 09, 2022 50.25 50.75 49.09 49.11 554,602 -1.63(-3.21%)
Jun 08, 2022 50.91 51.90 50.21 50.74 476,504 -0.29(-0.56%)
Jun 07, 2022 49.93 51.12 49.79 51.03 351,012 +0.33(+0.66%)
Jun 06, 2022 51.86 52.27 50.10 50.69 682,573 +0.87(+1.75%)
Jun 03, 2022 50.12 50.86 49.02 49.82 399,922 -1.26(-2.47%)
Jun 02, 2022 48.24 51.41 48.23 51.08 746,626 +2.95(+6.12%)
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.