Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

23.13 +0.29 (+1.27%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 21.88 22.84 21.83 22.84 335,253 +1.15(+5.30%)
Mar 26, 2024 22.09 22.14 21.69 21.69 336,806 -0.17(-0.78%)
Mar 25, 2024 21.95 22.45 21.84 21.86 272,876 -0.12(-0.55%)
Mar 22, 2024 22.43 22.43 21.93 21.98 340,093 -0.46(-2.05%)
Mar 21, 2024 22.28 22.77 22.17 22.44 244,126 +0.27(+1.22%)
Mar 20, 2024 21.22 22.46 21.10 22.17 1,261,504 +0.87(+4.08%)
Mar 19, 2024 21.17 21.52 21.01 21.30 278,752 -0.04(-0.19%)
Mar 18, 2024 21.83 21.83 21.24 21.34 407,377 -0.26(-1.21%)
Mar 15, 2024 21.65 21.86 21.41 21.60 300,587 -0.04(-0.18%)
Mar 14, 2024 22.37 22.37 21.41 21.64 558,465 -0.63(-2.81%)
Mar 13, 2024 22.57 22.85 22.25 22.27 120,750 -0.46(-2.01%)
Mar 12, 2024 23.17 23.21 22.55 22.72 156,393 -0.38(-1.63%)
Mar 11, 2024 23.34 23.84 23.06 23.10 91,717 -0.20(-0.85%)
Mar 08, 2024 23.48 23.98 23.26 23.30 180,655 +0.05(+0.21%)
Mar 07, 2024 23.27 23.51 23.05 23.25 101,744 +0.20(+0.86%)
Mar 06, 2024 22.97 23.34 22.58 23.05 216,161 +0.49(+2.16%)
Mar 05, 2024 22.97 23.12 22.51 22.56 137,206 -0.68(-2.91%)
Mar 04, 2024 23.95 23.97 23.18 23.24 243,793 -0.56(-2.34%)
Mar 01, 2024 23.72 24.09 23.15 23.80 248,376 +0.20(+0.84%)
Feb 29, 2024 23.72 24.23 23.38 23.60 376,935 +0.30(+1.28%)
Feb 28, 2024 23.31 23.67 23.10 23.30 126,187 -0.11(-0.47%)
Feb 27, 2024 23.13 23.47 22.95 23.41 321,449 +0.57(+2.48%)
Feb 26, 2024 22.61 23.13 22.35 22.84 219,320 +0.42(+1.86%)
Feb 23, 2024 22.82 22.84 22.27 22.43 236,608 -0.34(-1.48%)
Feb 22, 2024 23.80 23.80 22.71 22.76 268,104 -0.93(-3.94%)
Feb 21, 2024 23.88 24.10 23.58 23.70 207,243 -0.47(-1.93%)
Feb 20, 2024 24.79 24.79 24.00 24.16 470,306 -0.94(-3.76%)
Feb 16, 2024 25.09 25.41 24.80 25.11 480,020 -0.36(-1.40%)
Feb 15, 2024 25.54 25.69 25.05 25.46 187,677 +0.25(+0.98%)
Feb 14, 2024 24.60 25.28 24.50 25.22 124,994 +1.19(+4.96%)
Feb 13, 2024 24.54 24.74 23.87 24.02 327,064 -1.73(-6.71%)
Feb 12, 2024 24.83 26.03 24.83 25.75 219,744 +1.03(+4.18%)
Feb 09, 2024 24.30 24.87 24.15 24.72 341,165 +0.59(+2.43%)
Feb 08, 2024 23.67 24.29 23.62 24.13 160,732 +0.42(+1.76%)
Feb 07, 2024 24.02 24.13 23.36 23.72 165,210 +0.13(+0.55%)
Feb 06, 2024 22.72 23.64 22.50 23.59 217,853 +0.96(+4.26%)
Feb 05, 2024 23.23 23.23 22.44 22.62 218,865 -0.99(-4.21%)
Feb 02, 2024 23.83 23.83 23.26 23.62 131,607 -0.54(-2.22%)
Feb 01, 2024 24.00 24.61 23.55 24.15 126,964 +0.66(+2.79%)
Jan 31, 2024 24.03 24.72 23.50 23.50 604,431 -0.65(-2.67%)
Jan 30, 2024 24.57 24.57 24.06 24.14 96,040 -0.69(-2.76%)
Jan 29, 2024 23.93 24.83 23.61 24.83 133,361 +0.89(+3.73%)
Jan 26, 2024 24.14 24.53 23.93 23.94 109,639 -0.10(-0.41%)
Jan 25, 2024 24.21 24.32 23.58 24.03 189,589 +0.12(+0.50%)
Jan 24, 2024 25.08 25.20 23.89 23.92 194,529 -0.77(-3.14%)
Jan 23, 2024 24.77 25.10 24.31 24.69 155,022 +0.58(+2.39%)
Jan 22, 2024 23.50 24.65 23.42 24.11 249,272 +0.77(+3.32%)
Jan 19, 2024 23.37 23.37 22.52 23.34 440,847 +0.00(+0.00%)
Jan 18, 2024 23.88 23.88 23.04 23.34 213,340 -0.27(-1.14%)
Jan 17, 2024 23.56 23.69 23.24 23.61 731,825 -0.40(-1.66%)
Jan 16, 2024 24.94 24.94 23.94 24.00 302,018 -1.10(-4.39%)
Jan 12, 2024 25.77 26.18 25.05 25.11 237,825 -0.45(-1.75%)
Jan 11, 2024 26.19 26.19 25.24 25.55 240,944 -0.61(-2.32%)
Jan 10, 2024 26.81 26.82 26.08 26.16 596,486 -0.61(-2.26%)
Jan 09, 2024 27.11 27.17 26.65 26.77 198,731 -0.62(-2.25%)
Jan 08, 2024 27.11 27.51 26.72 27.38 133,593 +0.28(+1.03%)
Jan 05, 2024 27.34 27.83 27.04 27.10 304,899 -0.44(-1.59%)
Jan 04, 2024 27.82 27.88 27.54 27.54 169,352 -0.29(-1.03%)
Jan 03, 2024 28.34 28.34 27.38 27.83 262,878 -0.87(-3.05%)
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.