Invesco WilderHill Clean Energy ETF (NY: PBW )

20.22 +0.38 (+1.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 19.86 20.22 19.79 20.22 296,803 +0.17(+0.85%)
Dec 20, 2024 19.13 20.30 19.01 20.05 301,500 +0.86(+4.48%)
Dec 19, 2024 19.88 19.98 19.16 19.19 291,577 -0.37(-1.89%)
Dec 18, 2024 20.52 21.07 19.37 19.56 294,891 -0.86(-4.21%)
Dec 17, 2024 20.37 20.64 20.17 20.42 257,076 -0.15(-0.73%)
Dec 16, 2024 20.46 20.77 20.15 20.57 326,952 -0.01(-0.05%)
Dec 13, 2024 20.56 20.60 20.20 20.58 218,842 +0.07(+0.34%)
Dec 12, 2024 20.74 20.82 20.50 20.51 224,218 -0.39(-1.87%)
Dec 11, 2024 21.18 21.20 20.60 20.90 214,171 -0.08(-0.38%)
Dec 10, 2024 21.45 21.45 20.97 20.98 404,448 -0.61(-2.83%)
Dec 09, 2024 21.32 22.01 21.30 21.59 486,041 +0.55(+2.61%)
Dec 06, 2024 21.12 21.27 20.90 21.04 219,542 +0.24(+1.15%)
Dec 05, 2024 20.99 21.23 20.79 20.80 218,498 -0.05(-0.24%)
Dec 04, 2024 21.22 21.33 20.73 20.85 331,304 -0.31(-1.47%)
Dec 03, 2024 21.37 21.45 21.11 21.16 159,197 -0.34(-1.58%)
Dec 02, 2024 21.80 21.86 21.38 21.50 508,617 -0.14(-0.65%)
Nov 29, 2024 21.34 21.81 21.27 21.64 352,911 +0.47(+2.22%)
Nov 27, 2024 21.00 21.50 21.00 21.17 137,437 +0.37(+1.78%)
Nov 26, 2024 21.34 21.34 20.74 20.80 414,901 -0.70(-3.26%)
Nov 25, 2024 21.00 21.68 20.85 21.50 496,257 +0.87(+4.22%)
Nov 22, 2024 20.16 20.70 20.16 20.63 301,952 +0.47(+2.33%)
Nov 21, 2024 19.58 20.34 19.50 20.16 199,174 +0.55(+2.80%)
Nov 20, 2024 19.46 19.64 19.28 19.61 126,752 +0.07(+0.36%)
Nov 19, 2024 19.14 19.60 19.05 19.54 484,516 +0.33(+1.72%)
Nov 18, 2024 19.10 19.55 19.05 19.21 308,287 +0.19(+1.00%)
Nov 15, 2024 19.36 19.51 18.98 19.02 372,538 -0.38(-1.96%)
Nov 14, 2024 19.77 19.92 19.33 19.40 759,905 -0.36(-1.82%)
Nov 13, 2024 19.97 20.31 19.62 19.76 484,129 +0.01(+0.05%)
Nov 12, 2024 20.40 20.40 19.58 19.75 352,720 -0.87(-4.22%)
Nov 11, 2024 20.27 20.64 20.00 20.62 309,473 +0.52(+2.59%)
Nov 08, 2024 20.03 20.14 19.78 20.10 353,189 -0.08(-0.40%)
Nov 07, 2024 20.11 20.47 20.06 20.18 324,587 +0.02(+0.10%)
Nov 06, 2024 20.26 20.42 19.62 20.16 1,007,289 -0.94(-4.45%)
Nov 05, 2024 20.61 21.11 20.58 21.10 218,385 +0.46(+2.23%)
Nov 04, 2024 20.42 20.94 20.42 20.64 247,059 +0.31(+1.52%)
Nov 01, 2024 20.31 20.70 20.25 20.33 197,838 +0.28(+1.40%)
Oct 31, 2024 20.42 20.51 20.01 20.05 132,754 -0.46(-2.24%)
Oct 30, 2024 20.69 20.95 20.44 20.51 297,320 -0.25(-1.20%)
Oct 29, 2024 20.98 21.04 20.72 20.76 119,162 -0.33(-1.56%)
Oct 28, 2024 20.53 21.23 20.48 21.09 432,183 +0.80(+3.94%)
Oct 25, 2024 20.33 20.60 20.19 20.29 400,219 +0.06(+0.30%)
Oct 24, 2024 20.10 20.30 19.86 20.23 460,023 +0.41(+2.07%)
Oct 23, 2024 20.25 20.30 19.56 19.82 234,009 -0.60(-2.94%)
Oct 22, 2024 20.08 20.50 19.98 20.42 866,409 +0.27(+1.34%)
Oct 21, 2024 20.30 20.32 19.84 20.15 344,238 -0.22(-1.08%)
Oct 18, 2024 20.54 20.63 20.34 20.37 203,813 +0.02(+0.10%)
Oct 17, 2024 20.85 20.85 20.28 20.35 422,504 -0.41(-1.97%)
Oct 16, 2024 20.42 20.86 20.40 20.76 287,464 +0.62(+3.08%)
Oct 15, 2024 20.39 20.55 20.11 20.14 237,952 -0.33(-1.61%)
Oct 14, 2024 20.73 20.73 20.27 20.47 260,323 -0.30(-1.44%)
Oct 11, 2024 19.81 20.86 19.81 20.77 879,962 +0.84(+4.21%)
Oct 10, 2024 20.27 20.27 19.84 19.93 329,042 -0.48(-2.35%)
Oct 09, 2024 20.17 20.63 20.04 20.41 263,782 +0.42(+2.10%)
Oct 08, 2024 20.36 20.36 19.92 19.99 275,059 -0.63(-3.06%)
Oct 07, 2024 20.39 20.78 20.27 20.62 423,710 +0.40(+1.98%)
Oct 04, 2024 19.90 20.31 19.80 20.22 504,736 +0.66(+3.37%)
Oct 03, 2024 19.49 19.69 19.39 19.56 354,193 -0.11(-0.56%)
Oct 02, 2024 19.54 19.75 19.18 19.67 210,920 +0.18(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.