Wilderhill Clean Energy Invesco ETF (NY: PBW )

75.32 USD +3.52 (+4.90%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 73.11 75.62 72.78 75.32 299,058 +3.52(+4.90%)
May 13, 2021 73.67 75.30 70.39 71.80 791,775 -1.15(-1.58%)
May 12, 2021 75.57 76.41 72.76 72.95 645,629 -4.28(-5.54%)
May 11, 2021 72.09 77.90 71.73 77.23 572,854 +0.92(+1.21%)
May 10, 2021 80.74 80.74 76.23 76.31 586,927 -4.58(-5.66%)
May 07, 2021 80.20 82.59 80.03 80.89 489,003 +1.07(+1.34%)
May 06, 2021 81.51 81.58 78.32 79.82 700,736 -2.22(-2.71%)
May 05, 2021 83.84 84.09 81.32 82.04 396,636 -1.17(-1.41%)
May 04, 2021 84.43 84.90 81.16 83.21 816,102 -2.71(-3.15%)
May 03, 2021 88.68 88.68 85.64 85.92 477,207 -1.97(-2.24%)
Apr 30, 2021 88.54 90.04 87.36 87.89 287,400 -2.27(-2.52%)
Apr 29, 2021 92.96 92.96 88.29 90.16 306,900 -1.94(-2.11%)
Apr 28, 2021 91.92 92.51 90.50 92.10 351,839 -0.77(-0.83%)
Apr 27, 2021 94.56 94.65 92.21 92.87 577,085 -0.88(-0.94%)
Apr 26, 2021 91.86 94.19 90.71 93.75 555,205 +2.66(+2.92%)
Apr 23, 2021 89.00 91.43 88.40 91.09 503,100 +2.86(+3.24%)
Apr 22, 2021 88.75 90.59 87.03 88.23 539,322 +0.95(+1.09%)
Apr 21, 2021 82.61 87.32 81.29 87.28 481,507 +3.96(+4.75%)
Apr 20, 2021 84.71 85.87 81.89 83.32 521,739 -1.85(-2.17%)
Apr 19, 2021 87.57 88.13 83.92 85.17 672,721 -2.74(-3.12%)
Apr 16, 2021 87.45 88.70 86.37 87.91 632,800 +0.76(+0.87%)
Apr 15, 2021 91.36 92.00 85.45 87.15 759,240 -3.56(-3.92%)
Apr 14, 2021 91.86 93.23 90.45 90.71 572,444 -0.73(-0.80%)
Apr 13, 2021 91.02 91.61 89.30 91.44 740,414 +0.14(+0.15%)
Apr 12, 2021 93.84 93.84 90.80 91.30 423,723 -2.97(-3.15%)
Apr 09, 2021 95.12 95.12 93.58 94.27 446,200 -1.48(-1.55%)
Apr 08, 2021 95.26 96.41 94.29 95.75 573,855 +1.31(+1.39%)
Apr 07, 2021 98.61 98.94 93.90 94.44 455,265 -4.51(-4.56%)
Apr 06, 2021 96.89 99.52 96.75 98.95 496,140 +2.07(+2.14%)
Apr 05, 2021 102.06 102.06 96.56 96.88 911,746 -2.37(-2.39%)
Apr 01, 2021 101.78 101.94 98.71 99.25 647,300 +0.86(+0.87%)
Mar 31, 2021 96.75 99.20 96.16 98.39 1,156,028 +4.14(+4.39%)
Mar 30, 2021 88.58 94.52 88.37 94.25 900,967 +5.19(+5.83%)
Mar 29, 2021 93.17 93.51 88.38 89.06 525,058 -4.68(-4.99%)
Mar 26, 2021 92.74 94.61 90.17 93.74 481,900 +1.72(+1.87%)
Mar 25, 2021 87.98 92.50 86.85 92.02 857,306 +1.52(+1.68%)
Mar 24, 2021 96.97 97.44 90.26 90.50 657,233 -5.57(-5.80%)
Mar 23, 2021 100.57 100.85 95.27 96.07 721,742 -5.12(-5.06%)
Mar 22, 2021 102.07 102.89 100.11 101.19 541,218 +0.03(+0.03%)
Mar 19, 2021 98.73 101.43 97.03 101.16 1,312,100 +2.90(+2.95%)
Mar 18, 2021 102.52 103.29 97.97 98.26 640,824 -6.34(-6.06%)
Mar 17, 2021 101.50 105.50 100.13 104.60 733,716 +0.37(+0.35%)
Mar 16, 2021 108.52 108.80 103.24 104.23 477,767 -4.15(-3.83%)
Mar 15, 2021 108.56 109.33 106.73 108.38 437,797 +0.26(+0.24%)
Mar 12, 2021 105.25 108.50 103.63 108.12 868,000 -0.45(-0.41%)
Mar 11, 2021 105.47 108.62 103.97 108.57 803,390 +7.25(+7.16%)
Mar 10, 2021 104.39 106.09 99.52 101.32 878,305 +1.44(+1.44%)
Mar 09, 2021 95.97 101.02 95.00 99.88 850,210 +8.72(+9.57%)
Mar 08, 2021 93.55 96.46 90.75 91.16 890,982 -2.86(-3.04%)
Mar 05, 2021 96.70 97.20 84.84 94.02 1,819,000 -1.89(-1.97%)
Mar 04, 2021 100.92 103.32 92.00 95.91 1,632,143 -6.53(-6.37%)
Mar 03, 2021 109.75 110.65 102.05 102.44 1,036,024 -6.73(-6.16%)
Mar 02, 2021 113.63 114.46 109.07 109.17 573,513 -4.50(-3.96%)
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.