Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.15 -0.74 (-3.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.32 26.42 25.74 25.98 421,584 -0.15(-0.56%)
Nov 29, 2023 25.84 26.63 25.84 26.13 572,678 +0.82(+3.25%)
Nov 28, 2023 25.04 25.35 24.61 25.30 566,766 +0.23(+0.90%)
Nov 27, 2023 25.81 25.81 25.05 25.08 155,090 -0.86(-3.32%)
Nov 24, 2023 25.75 26.28 25.64 25.94 288,104 +0.18(+0.68%)
Nov 22, 2023 25.84 26.11 25.64 25.76 167,837 +0.08(+0.31%)
Nov 21, 2023 26.32 26.32 25.59 25.69 269,924 -0.85(-3.21%)
Nov 20, 2023 26.37 26.92 26.20 26.54 289,062 +0.27(+1.04%)
Nov 17, 2023 26.16 26.28 25.69 26.26 248,456 +0.28(+1.09%)
Nov 16, 2023 26.73 26.73 25.80 25.98 155,352 -0.98(-3.63%)
Nov 15, 2023 26.59 27.78 26.58 26.96 369,284 +0.59(+2.23%)
Nov 14, 2023 25.25 26.39 25.25 26.37 229,704 +2.00(+8.20%)
Nov 13, 2023 24.02 24.59 23.76 24.37 221,461 +0.23(+0.93%)
Nov 10, 2023 24.48 24.50 23.83 24.15 184,614 -0.28(-1.16%)
Nov 09, 2023 25.43 25.65 24.41 24.43 218,508 -0.75(-3.00%)
Nov 08, 2023 25.79 25.79 25.03 25.19 136,709 -0.46(-1.80%)
Nov 07, 2023 25.57 25.77 25.12 25.65 380,033 -0.09(-0.34%)
Nov 06, 2023 26.73 26.73 25.47 25.74 195,450 -0.73(-2.74%)
Nov 03, 2023 26.31 27.03 26.23 26.46 549,617 +0.80(+3.13%)
Nov 02, 2023 24.59 25.71 24.59 25.66 148,178 +1.48(+6.12%)
Nov 01, 2023 24.47 24.52 23.78 24.18 302,204 -0.30(-1.24%)
Oct 31, 2023 24.13 24.52 24.10 24.48 550,287 +0.40(+1.67%)
Oct 30, 2023 24.65 24.90 23.93 24.08 79,500 -0.23(-0.93%)
Oct 27, 2023 25.21 25.21 24.25 24.30 131,039 -0.81(-3.24%)
Oct 26, 2023 25.50 25.75 24.98 25.12 110,354 -0.25(-1.00%)
Oct 25, 2023 25.51 25.79 25.12 25.37 122,891 -0.33(-1.30%)
Oct 24, 2023 25.90 26.61 25.64 25.71 994,361 +0.18(+0.69%)
Oct 23, 2023 25.66 26.13 25.14 25.53 126,838 -0.44(-1.70%)
Oct 20, 2023 26.37 26.57 25.89 25.97 236,426 -1.06(-3.92%)
Oct 19, 2023 27.85 27.85 26.89 27.03 95,393 -0.94(-3.36%)
Oct 18, 2023 29.20 29.20 27.88 27.97 117,655 -1.52(-5.15%)
Oct 17, 2023 28.57 29.78 28.57 29.49 391,455 +0.58(+2.00%)
Oct 16, 2023 28.67 29.06 28.32 28.91 203,282 +0.36(+1.27%)
Oct 13, 2023 29.10 29.10 28.36 28.55 123,948 -0.44(-1.52%)
Oct 12, 2023 30.01 30.01 28.71 28.99 326,386 -0.97(-3.24%)
Oct 11, 2023 30.55 30.72 29.74 29.96 525,749 -0.22(-0.71%)
Oct 10, 2023 28.35 30.28 28.33 30.18 376,650 +1.81(+6.39%)
Oct 09, 2023 28.33 28.67 27.85 28.36 99,781 -0.43(-1.50%)
Oct 06, 2023 27.72 28.92 27.66 28.79 173,284 +0.73(+2.58%)
Oct 05, 2023 28.79 28.79 27.77 28.07 244,674 -0.83(-2.88%)
Oct 04, 2023 28.71 28.99 28.07 28.90 170,663 +0.21(+0.72%)
Oct 03, 2023 29.08 29.28 28.55 28.70 276,889 -0.82(-2.79%)
Oct 02, 2023 30.64 30.67 29.39 29.52 144,438 -1.28(-4.17%)
Sep 29, 2023 31.30 31.58 30.51 30.80 141,533 -0.01(-0.03%)
Sep 28, 2023 30.66 31.16 30.13 30.81 139,640 +0.18(+0.58%)
Sep 27, 2023 30.84 31.03 30.26 30.64 103,505 +0.11(+0.35%)
Sep 26, 2023 30.64 31.19 30.45 30.53 88,036 -0.37(-1.21%)
Sep 25, 2023 30.58 31.01 30.70 30.90 141,500 +0.09(+0.29%)
Sep 22, 2023 31.65 31.86 30.75 30.81 183,081 -0.43(-1.38%)
Sep 21, 2023 31.90 31.91 31.24 31.24 488,388 -1.20(-3.69%)
Sep 20, 2023 33.19 33.42 32.38 32.44 121,772 -0.53(-1.61%)
Sep 19, 2023 33.12 33.42 32.82 32.97 116,598 -0.20(-0.59%)
Sep 18, 2023 34.05 34.10 33.13 33.16 152,043 -0.94(-2.75%)
Sep 15, 2023 34.54 34.79 33.87 34.10 768,361 -0.49(-1.41%)
Sep 14, 2023 34.08 34.74 34.08 34.59 63,741 +0.84(+2.48%)
Sep 13, 2023 34.31 34.58 33.72 33.75 134,556 -0.59(-1.73%)
Sep 12, 2023 33.98 34.76 33.91 34.35 147,695 +0.17(+0.48%)
Sep 11, 2023 34.41 34.58 33.83 34.18 497,761 +0.18(+0.52%)
Sep 08, 2023 34.21 34.21 33.55 34.01 1,150,237 -0.13(-0.37%)
Sep 07, 2023 34.15 34.15 33.32 34.13 200,493 -0.62(-1.79%)
Sep 06, 2023 35.47 35.66 34.63 34.76 210,630 -0.74(-2.09%)
Sep 05, 2023 35.62 35.97 35.21 35.50 334,994 -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.