Skip to main content

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 (%)
Jun 30, 2023 39.33 39.67 38.97 39.37 183,610 +0.61(+1.57%)
Jun 29, 2023 38.44 39.48 38.33 38.76 281,873 +0.81(+2.15%)
Jun 28, 2023 36.88 37.99 36.81 37.95 124,892 +1.09(+2.96%)
Jun 27, 2023 36.15 36.95 35.87 36.86 226,910 +0.90(+2.51%)
Jun 26, 2023 36.18 36.88 35.86 35.96 335,466 -0.10(-0.27%)
Jun 23, 2023 36.38 36.38 35.88 36.05 636,017 -0.91(-2.47%)
Jun 22, 2023 37.35 37.35 36.54 36.97 408,767 -0.63(-1.67%)
Jun 21, 2023 37.98 38.15 37.38 37.59 208,585 -0.56(-1.47%)
Jun 20, 2023 38.79 38.87 37.70 38.15 270,067 -0.71(-1.82%)
Jun 16, 2023 39.92 40.06 38.72 38.86 576,778 -0.69(-1.75%)
Jun 15, 2023 38.76 39.81 38.56 39.55 313,812 +0.57(+1.45%)
Jun 14, 2023 40.34 40.36 38.67 38.99 104,870 -0.85(-2.13%)
Jun 13, 2023 38.97 39.99 38.97 39.84 262,373 +1.43(+3.73%)
Jun 12, 2023 37.66 38.57 37.11 38.40 234,960 +0.93(+2.47%)
Jun 09, 2023 38.06 38.27 37.25 37.48 220,906 -0.35(-0.93%)
Jun 08, 2023 38.32 38.37 37.48 37.83 145,496 -0.52(-1.35%)
Jun 07, 2023 38.21 38.98 38.09 38.35 403,667 +0.44(+1.16%)
Jun 06, 2023 36.59 38.02 36.52 37.91 148,148 +1.17(+3.18%)
Jun 05, 2023 36.87 37.12 36.50 36.74 155,146 -0.20(-0.53%)
Jun 02, 2023 36.97 37.19 36.42 36.93 187,196 +0.65(+1.80%)
Jun 01, 2023 35.67 36.56 35.18 36.28 181,796 +0.60(+1.69%)
May 31, 2023 35.97 36.18 34.89 35.67 752,475 -0.51(-1.40%)
May 30, 2023 35.98 36.63 35.72 36.18 186,896 +0.64(+1.81%)
May 26, 2023 35.21 35.64 34.85 35.54 130,446 +0.43(+1.22%)
May 25, 2023 35.81 35.81 34.79 35.11 166,954 -0.55(-1.53%)
May 24, 2023 35.88 35.88 35.18 35.65 309,730 -0.80(-2.19%)
May 23, 2023 36.26 37.40 36.12 36.45 163,832 +0.04(+0.11%)
May 22, 2023 35.25 36.54 35.20 36.42 319,318 +1.40(+4.01%)
May 19, 2023 35.87 36.01 34.83 35.01 224,590 -0.63(-1.78%)
May 18, 2023 35.92 35.92 35.25 35.64 211,267 -0.35(-0.98%)
May 17, 2023 34.97 36.10 34.64 36.00 425,556 +1.19(+3.42%)
May 16, 2023 35.47 35.58 34.77 34.81 114,337 -0.93(-2.59%)
May 15, 2023 35.24 36.19 34.94 35.73 107,904 +0.74(+2.12%)
May 12, 2023 35.44 36.00 34.58 34.99 348,608 -0.15(-0.42%)
May 11, 2023 35.20 35.55 34.87 35.14 146,401 -0.02(-0.06%)
May 10, 2023 35.33 35.68 34.98 35.16 158,315 +0.47(+1.35%)
May 09, 2023 34.54 34.83 34.17 34.69 170,528 -0.21(-0.61%)
May 08, 2023 35.02 35.08 34.30 34.90 259,515 +0.25(+0.73%)
May 05, 2023 33.72 34.78 33.72 34.65 273,539 +1.47(+4.44%)
May 04, 2023 33.77 33.77 32.87 33.18 135,017 -0.39(-1.16%)
May 03, 2023 33.25 34.20 33.10 33.57 228,964 +0.39(+1.18%)
May 02, 2023 33.58 33.58 32.83 33.18 240,715 -0.58(-1.70%)
May 01, 2023 34.47 34.73 33.62 33.75 371,517 -0.79(-2.29%)
Apr 28, 2023 34.11 34.66 33.73 34.54 519,285 +0.22(+0.65%)
Apr 27, 2023 34.09 34.50 33.93 34.32 153,195 +0.69(+2.06%)
Apr 26, 2023 34.49 34.57 33.44 33.63 406,616 -1.12(-3.23%)
Apr 25, 2023 35.64 35.64 34.63 34.75 289,041 -1.22(-3.39%)
Apr 24, 2023 35.47 36.06 35.21 35.97 168,023 +0.52(+1.46%)
Apr 21, 2023 35.51 35.64 35.05 35.45 649,283 -0.12(-0.33%)
Apr 20, 2023 35.39 36.03 35.28 35.57 331,467 -0.56(-1.54%)
Apr 19, 2023 36.09 36.27 35.64 36.12 572,937 -0.47(-1.28%)
Apr 18, 2023 37.56 37.56 36.26 36.59 347,248 -0.68(-1.83%)
Apr 17, 2023 36.83 37.49 36.62 37.27 693,160 +0.60(+1.65%)
Apr 14, 2023 37.23 37.47 36.36 36.67 100,507 -0.61(-1.65%)
Apr 13, 2023 37.01 37.73 36.84 37.28 162,880 +0.62(+1.70%)
Apr 12, 2023 38.12 38.25 36.63 36.66 433,880 -0.84(-2.24%)
Apr 11, 2023 36.97 37.65 36.90 37.50 235,791 +0.76(+2.07%)
Apr 10, 2023 35.87 36.79 35.70 36.74 203,052 +0.60(+1.67%)
Apr 06, 2023 36.19 36.32 35.62 36.13 214,052 -0.08(-0.22%)
Apr 05, 2023 37.42 37.42 35.87 36.21 303,254 -1.37(-3.66%)
Apr 04, 2023 38.47 38.47 37.21 37.59 315,102 -0.75(-1.96%)
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.