Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.62 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.55 20.65 20.28 20.62 167,548 +0.04(+0.19%)
Jun 20, 2024 20.98 20.98 20.51 20.58 504,215 -0.52(-2.46%)
Jun 18, 2024 21.16 21.34 21.05 21.10 181,732 -0.16(-0.75%)
Jun 17, 2024 21.38 21.41 20.98 21.26 196,380 -0.12(-0.56%)
Jun 14, 2024 21.98 21.98 21.36 21.38 200,038 -0.80(-3.61%)
Jun 13, 2024 22.68 22.82 22.03 22.18 335,327 -0.42(-1.86%)
Jun 12, 2024 22.99 23.60 22.54 22.60 369,103 +0.23(+1.03%)
Jun 11, 2024 22.17 22.37 21.83 22.37 81,577 +0.04(+0.18%)
Jun 10, 2024 21.80 22.44 21.76 22.33 146,205 +0.33(+1.50%)
Jun 07, 2024 22.17 22.46 21.81 22.00 203,460 -0.53(-2.35%)
Jun 06, 2024 22.78 22.80 22.43 22.53 112,493 -0.45(-1.96%)
Jun 05, 2024 22.55 22.99 22.26 22.98 126,625 +0.58(+2.59%)
Jun 04, 2024 22.74 22.74 22.30 22.40 183,578 -0.47(-2.06%)
Jun 03, 2024 23.39 23.51 22.76 22.87 119,725 -0.12(-0.52%)
May 31, 2024 23.30 23.62 22.52 22.99 190,219 -0.09(-0.39%)
May 30, 2024 22.72 23.35 22.65 23.08 312,279 +0.38(+1.67%)
May 29, 2024 22.52 22.75 22.39 22.70 2,010,393 -0.22(-0.96%)
May 28, 2024 23.04 23.25 22.72 22.92 471,024 +0.19(+0.84%)
May 24, 2024 22.00 22.79 21.99 22.73 300,616 +0.85(+3.88%)
May 23, 2024 22.73 22.74 21.70 21.88 274,226 -0.86(-3.78%)
May 22, 2024 21.90 23.14 21.89 22.74 682,441 +0.83(+3.79%)
May 21, 2024 21.59 21.93 21.59 21.91 195,609 +0.16(+0.74%)
May 20, 2024 21.85 21.98 21.57 21.75 126,157 -0.14(-0.64%)
May 17, 2024 21.94 22.02 21.65 21.89 352,763 -0.08(-0.36%)
May 16, 2024 22.18 22.30 21.80 21.97 212,293 -0.22(-0.99%)
May 15, 2024 23.00 23.01 22.00 22.19 319,727 -0.37(-1.64%)
May 14, 2024 22.52 22.94 22.36 22.56 377,736 +0.96(+4.44%)
May 13, 2024 21.20 22.05 21.20 21.60 408,597 +0.54(+2.56%)
May 10, 2024 22.03 22.20 21.03 21.06 372,929 -0.78(-3.57%)
May 09, 2024 21.51 21.85 21.30 21.84 270,395 +0.31(+1.44%)
May 08, 2024 21.36 21.57 21.15 21.53 396,903 -0.18(-0.83%)
May 07, 2024 22.18 22.20 21.67 21.71 607,662 -0.50(-2.25%)
May 06, 2024 21.95 22.23 21.93 22.21 1,038,660 +0.47(+2.16%)
May 03, 2024 21.68 22.01 21.35 21.74 1,458,577 +0.55(+2.60%)
May 02, 2024 20.92 21.24 20.41 21.19 400,627 +0.76(+3.72%)
May 01, 2024 20.34 21.22 20.32 20.43 465,945 +0.05(+0.25%)
Apr 30, 2024 20.46 20.62 20.24 20.38 237,454 -0.32(-1.55%)
Apr 29, 2024 20.50 20.84 20.48 20.70 125,771 +0.54(+2.68%)
Apr 26, 2024 19.64 20.29 19.60 20.16 145,208 +0.64(+3.28%)
Apr 25, 2024 19.36 19.55 19.02 19.52 294,105 -0.15(-0.76%)
Apr 24, 2024 19.91 19.97 19.48 19.67 231,327 -0.08(-0.41%)
Apr 23, 2024 19.30 20.15 19.30 19.75 151,128 +0.44(+2.28%)
Apr 22, 2024 19.33 19.50 18.93 19.31 228,465 +0.10(+0.52%)
Apr 19, 2024 19.42 19.59 19.17 19.21 901,196 -0.35(-1.79%)
Apr 18, 2024 19.97 20.09 19.49 19.56 189,791 -0.41(-2.05%)
Apr 17, 2024 20.26 20.44 19.97 19.97 161,541 -0.15(-0.75%)
Apr 16, 2024 20.23 20.35 19.95 20.12 248,981 -0.37(-1.81%)
Apr 15, 2024 21.24 21.27 20.34 20.49 667,526 -0.56(-2.66%)
Apr 12, 2024 21.78 21.94 20.98 21.05 162,835 -0.89(-4.06%)
Apr 11, 2024 22.14 22.25 21.55 21.94 168,961 -0.07(-0.32%)
Apr 10, 2024 22.09 22.14 21.75 22.01 161,350 -0.84(-3.68%)
Apr 09, 2024 22.51 22.98 22.47 22.85 163,750 +0.54(+2.42%)
Apr 08, 2024 22.18 22.53 22.10 22.31 74,908 +0.26(+1.18%)
Apr 05, 2024 22.14 22.25 21.81 22.05 166,527 -0.22(-0.99%)
Apr 04, 2024 22.80 23.16 22.16 22.27 177,082 -0.27(-1.20%)
Apr 03, 2024 22.12 22.54 21.93 22.54 260,399 +0.30(+1.35%)
Apr 02, 2024 22.57 22.64 22.16 22.24 167,218 -0.78(-3.39%)
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.