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, 2022 42.38 43.64 41.67 43.06 575,465 +0.15(+0.35%)
Jun 29, 2022 44.40 44.41 42.31 42.91 589,582 -2.02(-4.49%)
Jun 28, 2022 47.38 47.79 44.82 44.93 1,065,278 -2.19(-4.64%)
Jun 27, 2022 47.34 47.75 46.30 47.11 1,278,909 +0.15(+0.32%)
Jun 24, 2022 48.10 48.53 46.88 46.96 1,259,100 -0.50(-1.05%)
Jun 23, 2022 45.85 47.55 45.24 47.46 4,736,018 +1.92(+4.22%)
Jun 22, 2022 44.97 46.36 44.68 45.54 574,006 -0.38(-0.82%)
Jun 21, 2022 45.78 47.06 45.49 45.92 387,973 +1.22(+2.73%)
Jun 17, 2022 42.82 45.23 42.63 44.70 1,303,215 +2.43(+5.76%)
Jun 16, 2022 43.64 44.24 41.86 42.26 788,221 -2.93(-6.48%)
Jun 15, 2022 44.15 45.75 43.46 45.19 642,930 +1.67(+3.83%)
Jun 14, 2022 45.09 45.24 42.99 43.53 2,326,566 -1.09(-2.45%)
Jun 13, 2022 45.51 45.91 43.84 44.62 2,248,664 -3.10(-6.49%)
Jun 10, 2022 48.37 49.39 47.43 47.72 666,054 -1.73(-3.50%)
Jun 09, 2022 50.59 51.10 49.43 49.45 550,820 -1.64(-3.21%)
Jun 08, 2022 51.26 52.25 50.55 51.09 473,255 -0.29(-0.56%)
Jun 07, 2022 50.27 51.47 50.13 51.38 348,618 +0.34(+0.66%)
Jun 06, 2022 52.22 52.63 50.44 51.04 677,918 +0.88(+1.75%)
Jun 03, 2022 50.46 51.21 49.36 50.16 397,195 -1.27(-2.47%)
Jun 02, 2022 48.57 51.76 48.56 51.43 741,534 +2.97(+6.12%)
Jun 01, 2022 50.26 50.78 48.04 48.47 1,114,024 -1.55(-3.11%)
May 31, 2022 51.14 51.50 49.64 50.02 1,310,310 -0.88(-1.73%)
May 27, 2022 48.84 51.00 48.84 50.90 420,511 +2.61(+5.41%)
May 26, 2022 46.47 48.71 46.10 48.29 779,972 +1.97(+4.24%)
May 25, 2022 45.08 46.61 44.67 46.32 295,658 +1.00(+2.21%)
May 24, 2022 46.31 46.36 44.60 45.32 260,699 -1.88(-3.99%)
May 23, 2022 47.03 47.32 45.25 47.20 498,746 +0.60(+1.29%)
May 20, 2022 48.36 48.57 44.80 46.61 347,594 -0.82(-1.74%)
May 19, 2022 45.56 48.22 45.56 47.43 385,318 +1.59(+3.47%)
May 18, 2022 45.92 48.18 45.48 45.84 282,839 -0.88(-1.88%)
May 17, 2022 45.01 46.79 44.72 46.72 368,580 +2.92(+6.67%)
May 16, 2022 44.27 45.62 43.55 43.80 286,836 -0.65(-1.45%)
May 13, 2022 42.31 44.80 42.29 44.44 427,539 +3.53(+8.62%)
May 12, 2022 38.84 42.04 37.92 40.92 508,838 +1.43(+3.63%)
May 11, 2022 42.25 42.84 39.34 39.48 394,149 -3.33(-7.78%)
May 10, 2022 44.92 45.46 41.49 42.82 641,498 -0.78(-1.78%)
May 09, 2022 46.72 46.79 43.35 43.59 589,650 -4.67(-9.68%)
May 06, 2022 49.43 49.53 47.13 48.26 304,595 -1.51(-3.03%)
May 05, 2022 51.85 52.01 49.07 49.77 230,125 -2.62(-5.00%)
May 04, 2022 50.10 52.53 49.15 52.39 411,126 +2.62(+5.27%)
May 03, 2022 48.56 50.28 48.38 49.77 247,420 +1.01(+2.07%)
May 02, 2022 47.45 48.78 46.85 48.76 240,617 +1.08(+2.26%)
Apr 29, 2022 48.64 50.34 47.59 47.68 174,661 -1.24(-2.54%)
Apr 28, 2022 48.67 49.23 46.60 48.93 289,437 +0.93(+1.93%)
Apr 27, 2022 48.37 49.73 47.87 48.00 272,868 +0.14(+0.29%)
Apr 26, 2022 49.97 50.13 47.77 47.86 508,342 -2.50(-4.96%)
Apr 25, 2022 48.73 50.36 48.41 50.36 227,404 +0.82(+1.66%)
Apr 22, 2022 50.32 51.22 48.98 49.53 277,407 -0.88(-1.74%)
Apr 21, 2022 54.28 54.73 49.93 50.41 441,008 -2.96(-5.54%)
Apr 20, 2022 55.50 55.50 53.34 53.37 283,240 -1.70(-3.09%)
Apr 19, 2022 53.87 55.44 53.28 55.08 274,606 +1.28(+2.38%)
Apr 18, 2022 54.53 54.53 53.18 53.79 216,766 -0.74(-1.36%)
Apr 14, 2022 56.23 56.53 54.49 54.53 160,835 -1.65(-2.93%)
Apr 13, 2022 54.92 56.24 54.19 56.18 107,632 +1.53(+2.79%)
Apr 12, 2022 56.50 57.08 54.34 54.65 404,195 -0.74(-1.33%)
Apr 11, 2022 55.24 56.41 54.38 55.39 523,188 -0.69(-1.23%)
Apr 08, 2022 57.84 57.87 55.98 56.09 380,512 -1.94(-3.34%)
Apr 07, 2022 58.72 59.40 56.29 58.02 308,340 -0.71(-1.21%)
Apr 06, 2022 60.41 60.51 57.70 58.73 524,797 -2.73(-4.45%)
Apr 05, 2022 64.28 64.54 61.25 61.47 363,279 -2.53(-3.95%)
Apr 04, 2022 61.42 64.17 61.29 63.99 514,765 +3.16(+5.20%)
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.