Skip to main content

Wilderhill Clean Energy Invesco ETF (NY: PBW )

20.54 +0.78 (+3.95%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 19.96 20.66 19.96 20.54 170,211 +0.78(+3.95%)
Jul 02, 2024 19.81 20.23 19.52 19.76 216,097 +0.00(+0.00%)
Jul 01, 2024 20.27 20.33 19.75 19.76 486,071 -0.39(-1.94%)
Jun 28, 2024 20.96 20.96 19.92 20.15 296,955 -0.74(-3.54%)
Jun 27, 2024 20.40 20.89 20.29 20.89 152,873 +0.44(+2.15%)
Jun 26, 2024 20.40 20.57 20.31 20.45 478,035 +0.12(+0.59%)
Jun 25, 2024 20.50 20.52 20.20 20.33 825,777 -0.07(-0.34%)
Jun 24, 2024 20.52 20.88 20.23 20.40 133,628 -0.08(-0.39%)
Jun 21, 2024 20.41 20.51 20.14 20.48 168,698 +0.04(+0.19%)
Jun 20, 2024 20.84 20.84 20.37 20.44 507,677 -0.52(-2.46%)
Jun 18, 2024 21.02 21.19 20.90 20.96 182,979 -0.16(-0.75%)
Jun 17, 2024 21.23 21.26 20.84 21.11 197,728 -0.12(-0.56%)
Jun 14, 2024 21.83 21.83 21.21 21.23 201,411 -0.79(-3.61%)
Jun 13, 2024 22.53 22.66 21.88 22.03 337,629 -0.42(-1.86%)
Jun 12, 2024 22.83 23.44 22.39 22.45 371,637 +0.23(+1.03%)
Jun 11, 2024 22.02 22.22 21.68 22.22 82,137 +0.04(+0.18%)
Jun 10, 2024 21.65 22.29 21.61 22.18 147,208 +0.33(+1.50%)
Jun 07, 2024 22.02 22.31 21.66 21.85 204,857 -0.53(-2.35%)
Jun 06, 2024 22.62 22.64 22.28 22.38 113,265 -0.45(-1.96%)
Jun 05, 2024 22.40 22.83 22.11 22.82 127,494 +0.58(+2.59%)
Jun 04, 2024 22.58 22.58 22.15 22.25 184,838 -0.47(-2.06%)
Jun 03, 2024 23.23 23.35 22.60 22.71 120,547 -0.12(-0.52%)
May 31, 2024 23.14 23.46 22.37 22.83 191,525 -0.09(-0.39%)
May 30, 2024 22.57 23.19 22.50 22.92 314,423 +0.38(+1.67%)
May 29, 2024 22.37 22.59 22.24 22.55 2,024,198 -0.22(-0.96%)
May 28, 2024 22.88 23.09 22.57 22.76 474,258 +0.19(+0.84%)
May 24, 2024 21.85 22.63 21.84 22.57 302,680 +0.84(+3.88%)
May 23, 2024 22.57 22.59 21.55 21.73 276,109 -0.85(-3.78%)
May 22, 2024 21.75 22.98 21.75 22.58 687,127 +0.82(+3.79%)
May 21, 2024 21.44 21.78 21.44 21.76 196,952 +0.16(+0.74%)
May 20, 2024 21.70 21.83 21.42 21.60 127,023 -0.14(-0.64%)
May 17, 2024 21.79 21.87 21.50 21.74 355,185 -0.08(-0.36%)
May 16, 2024 22.03 22.15 21.65 21.82 213,750 -0.22(-0.99%)
May 15, 2024 22.84 22.85 21.85 22.04 321,922 -0.37(-1.64%)
May 14, 2024 22.37 22.78 22.21 22.41 380,329 +0.95(+4.44%)
May 13, 2024 21.06 21.90 21.06 21.45 411,402 +0.54(+2.56%)
May 10, 2024 21.88 22.05 20.89 20.92 375,489 -0.77(-3.57%)
May 09, 2024 21.36 21.70 21.15 21.69 272,251 +0.31(+1.44%)
May 08, 2024 21.21 21.42 21.01 21.38 399,628 -0.18(-0.83%)
May 07, 2024 22.03 22.05 21.52 21.56 611,834 -0.50(-2.25%)
May 06, 2024 21.80 22.08 21.78 22.06 1,045,792 +0.47(+2.16%)
May 03, 2024 21.53 21.86 21.20 21.59 1,468,592 +0.55(+2.60%)
May 02, 2024 20.78 21.09 20.27 21.05 403,378 +0.75(+3.72%)
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.