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 (%)
Nov 30, 2023 26.50 26.60 25.91 26.16 418,709 -0.15(-0.56%)
Nov 29, 2023 26.02 26.81 26.02 26.31 568,773 +0.83(+3.25%)
Nov 28, 2023 25.21 25.53 24.78 25.48 562,901 +0.23(+0.90%)
Nov 27, 2023 25.99 25.99 25.22 25.25 154,033 -0.87(-3.32%)
Nov 24, 2023 25.92 26.46 25.81 26.12 286,139 +0.18(+0.68%)
Nov 22, 2023 26.02 26.29 25.81 25.94 166,692 +0.08(+0.31%)
Nov 21, 2023 26.50 26.50 25.76 25.86 268,083 -0.86(-3.21%)
Nov 20, 2023 26.55 27.11 26.38 26.72 287,091 +0.28(+1.04%)
Nov 17, 2023 26.34 26.46 25.86 26.45 246,762 +0.29(+1.09%)
Nov 16, 2023 26.91 26.91 25.98 26.16 154,292 -0.99(-3.63%)
Nov 15, 2023 26.77 27.97 26.76 27.15 366,765 +0.59(+2.23%)
Nov 14, 2023 25.42 26.57 25.42 26.55 228,137 +2.01(+8.20%)
Nov 13, 2023 24.19 24.76 23.92 24.54 219,951 +0.23(+0.93%)
Nov 10, 2023 24.65 24.67 23.99 24.31 183,355 -0.29(-1.16%)
Nov 09, 2023 25.61 25.82 24.58 24.60 217,018 -0.76(-3.00%)
Nov 08, 2023 25.97 25.97 25.21 25.36 135,777 -0.46(-1.80%)
Nov 07, 2023 25.74 25.95 25.29 25.82 377,442 -0.09(-0.34%)
Nov 06, 2023 26.91 26.91 25.65 25.91 194,118 -0.73(-2.74%)
Nov 03, 2023 26.49 27.21 26.41 26.64 545,868 +0.81(+3.13%)
Nov 02, 2023 24.76 25.88 24.76 25.83 147,168 +1.49(+6.12%)
Nov 01, 2023 24.64 24.69 23.94 24.34 300,143 -0.31(-1.24%)
Oct 31, 2023 24.29 24.69 24.26 24.65 546,534 +0.40(+1.67%)
Oct 30, 2023 24.82 25.07 24.10 24.24 78,958 -0.23(-0.93%)
Oct 27, 2023 25.38 25.38 24.41 24.47 130,145 -0.82(-3.24%)
Oct 26, 2023 25.68 25.92 25.15 25.29 109,601 -0.26(-1.00%)
Oct 25, 2023 25.69 25.97 25.29 25.55 122,053 -0.34(-1.30%)
Oct 24, 2023 26.08 26.79 25.82 25.88 987,580 +0.18(+0.69%)
Oct 23, 2023 25.83 26.31 25.31 25.70 125,973 -0.44(-1.70%)
Oct 20, 2023 26.55 26.75 26.07 26.15 234,814 -1.07(-3.92%)
Oct 19, 2023 28.04 28.04 27.08 27.21 94,742 -0.95(-3.36%)
Oct 18, 2023 29.40 29.40 28.07 28.16 116,852 -1.53(-5.15%)
Oct 17, 2023 28.76 29.99 28.76 29.69 388,785 +0.58(+2.00%)
Oct 16, 2023 28.86 29.26 28.52 29.11 201,896 +0.37(+1.27%)
Oct 13, 2023 29.30 29.30 28.56 28.74 123,103 -0.44(-1.52%)
Oct 12, 2023 30.21 30.21 28.91 29.19 324,160 -0.98(-3.24%)
Oct 11, 2023 30.76 30.93 29.95 30.17 522,163 -0.22(-0.71%)
Oct 10, 2023 28.55 30.49 28.53 30.38 374,081 +1.83(+6.39%)
Oct 09, 2023 28.53 28.86 28.04 28.56 99,100 -0.43(-1.50%)
Oct 06, 2023 27.92 29.12 27.85 28.99 172,102 +0.73(+2.58%)
Oct 05, 2023 28.99 28.99 27.96 28.26 243,005 -0.84(-2.88%)
Oct 04, 2023 28.91 29.19 28.26 29.10 169,499 +0.21(+0.72%)
Oct 03, 2023 29.28 29.48 28.74 28.89 275,001 -0.83(-2.79%)
Oct 02, 2023 30.85 30.89 29.59 29.72 143,452 -1.29(-4.17%)
Sep 29, 2023 31.52 31.79 30.72 31.01 140,567 -0.01(-0.03%)
Sep 28, 2023 30.87 31.37 30.33 31.02 138,687 +0.18(+0.58%)
Sep 27, 2023 31.05 31.24 30.47 30.85 102,799 +0.11(+0.35%)
Sep 26, 2023 30.85 31.41 30.66 30.74 87,436 -0.38(-1.21%)
Sep 25, 2023 30.79 31.22 30.91 31.11 140,535 +0.09(+0.29%)
Sep 22, 2023 31.87 32.08 30.96 31.02 181,833 -0.43(-1.38%)
Sep 21, 2023 32.12 32.13 31.46 31.46 485,057 -1.20(-3.69%)
Sep 20, 2023 33.42 33.65 32.60 32.66 120,941 -0.53(-1.61%)
Sep 19, 2023 33.34 33.65 33.05 33.19 115,803 -0.20(-0.59%)
Sep 18, 2023 34.28 34.34 33.36 33.39 151,007 -0.95(-2.75%)
Sep 15, 2023 34.78 35.03 34.10 34.34 763,120 -0.49(-1.41%)
Sep 14, 2023 34.32 34.97 34.32 34.83 63,306 +0.84(+2.48%)
Sep 13, 2023 34.54 34.82 33.95 33.98 133,639 -0.60(-1.73%)
Sep 12, 2023 34.21 34.99 34.14 34.58 146,688 +0.17(+0.48%)
Sep 11, 2023 34.65 34.82 34.06 34.42 494,367 +0.18(+0.52%)
Sep 08, 2023 34.44 34.44 33.78 34.24 1,142,392 -0.13(-0.37%)
Sep 07, 2023 34.39 34.39 33.55 34.37 199,126 -0.63(-1.79%)
Sep 06, 2023 35.71 35.91 34.87 34.99 209,194 -0.75(-2.09%)
Sep 05, 2023 35.87 36.21 35.45 35.74 332,710 -0.31(-0.87%)
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.