Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
64.24-0.24 (-0.37%)
At close: 04:00PM EST
64.18 -0.06 (-0.09%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202263.8064.7762.6964.2464.24488,100
Jan 13, 202267.3167.6564.3864.4864.48281,600
Jan 12, 202267.5668.4465.9966.7666.76402,800
Jan 11, 202264.7267.1164.5066.7566.75525,600
Jan 10, 202265.5865.6262.9064.9164.91707,500
Jan 07, 202267.2768.5865.8766.4666.46528,500
Jan 06, 202268.3568.7065.1967.1867.18645,800
Jan 05, 202272.2272.7268.1068.1868.18465,100
Jan 04, 202273.8173.8170.8472.5872.58371,500
Jan 03, 202272.3873.6271.4772.9672.96482,100
Dec 31, 202171.7173.0571.2771.4271.42260,900
Dec 30, 202169.1272.7969.1271.7171.71623,200
Dec 29, 202170.3970.5768.4269.3469.34589,300
Dec 28, 202171.9172.3870.3670.7570.75454,000
Dec 27, 202172.5072.5771.0871.8971.89409,700
Dec 23, 202171.9172.6270.6072.1972.19608,800
Dec 22, 202171.7572.3070.8371.7971.79380,900
Dec 21, 202170.1371.8669.9571.8271.82308,700
Dec 20, 202169.6669.9468.0168.8768.87504,800
Dec 20, 20210.553 Dividend
Dec 17, 202171.3173.7069.5972.8972.34595,800
Dec 16, 202175.9176.4071.6872.0771.52724,300
Dec 15, 202173.5175.0370.5574.7974.22567,300
Dec 14, 202174.7075.2973.0273.7673.20634,000
Dec 13, 202177.5078.4075.4376.3875.80615,900
Dec 10, 202179.0079.9576.9477.6077.01587,300
Dec 09, 202181.0381.7578.0078.2777.68220,900
Dec 08, 202180.2981.6678.7781.1880.56220,500
Dec 07, 202179.5081.0379.3979.9679.35778,000
Dec 06, 202175.9777.8972.9077.0076.42776,800
Dec 03, 202181.1481.4575.2376.3575.77591,200
Dec 02, 202181.0782.5579.5481.1680.54346,600
Dec 01, 202186.3487.2181.0781.2380.61591,100
Nov 30, 202186.4387.7182.8685.3984.74415,600
Nov 29, 202187.5388.0885.3287.4686.80716,400
Nov 26, 202185.5787.0084.2186.1885.53274,000
Nov 24, 202187.8389.2286.0088.8988.22170,200
Nov 23, 202189.4590.7686.2888.3187.64436,800
Nov 22, 202192.0893.5088.6589.7189.03632,900
Nov 19, 202189.0091.5188.5290.8490.15272,300
Nov 18, 202192.6592.6587.7789.1988.51662,100
Nov 17, 202194.3295.2892.1092.7692.06300,100
Nov 16, 202193.9094.4392.0194.4393.71688,200
Nov 15, 202195.7595.7593.1294.3593.63295,000
Nov 12, 202195.0095.9594.3295.5094.78736,400
Nov 11, 202191.3795.4090.5394.4993.77651,100
Nov 10, 202191.0092.4088.5789.9489.26853,600
Nov 09, 202195.9496.2590.8992.7492.04405,000
Nov 08, 202193.4696.4893.3895.5694.84620,100
Nov 05, 202192.2592.6790.2291.5090.81424,000
Nov 04, 202192.8693.5191.4592.2891.58282,200
Nov 03, 202191.0092.6989.8292.4091.70266,000
Nov 02, 202192.5392.7690.3991.7091.00421,100
Nov 01, 202190.0092.7989.9092.5891.88679,500
Oct 29, 202187.5589.0087.5588.7888.11369,500
Oct 28, 202183.9287.7783.5287.6486.98445,600
Oct 27, 202184.3585.9883.1283.2282.59464,400
Oct 26, 202184.5485.3082.7183.2482.61282,500
Oct 25, 202181.3384.1981.0283.8783.23492,200
Oct 22, 202181.9481.9879.5680.3679.75304,400
Oct 21, 202181.4983.1381.4882.0681.44241,600
Oct 20, 202181.9582.2880.7081.9181.29332,500
Oct 19, 202180.6782.3680.2181.9481.32349,200
Oct 18, 202178.9980.3678.8579.9979.38255,700
Oct 15, 202180.7081.0779.4379.5678.96404,600
Oct 14, 202181.0081.1079.2179.7479.14479,300
Oct 13, 202179.1480.1978.3880.0479.43324,100
Oct 12, 202176.4178.7776.4178.3677.77346,500
Oct 11, 202174.8877.3074.8875.7275.15369,200
Oct 08, 202175.3275.5974.4474.6174.04292,900
Oct 07, 202174.2775.9873.9074.9074.33421,300
Oct 06, 202172.6273.4371.6873.1972.63604,000
Oct 05, 202174.1974.6773.1973.7373.17238,400
Oct 04, 202176.9577.0073.5073.8473.28253,900
Oct 01, 202178.0778.2676.3577.5076.91206,400
Sep 30, 202177.3078.3176.6577.2476.65181,200
Sep 29, 202178.1478.6076.4076.6976.11397,000
Sep 28, 202179.6179.9577.4077.6477.05402,100
Sep 27, 202178.4380.9177.6480.4679.85281,700
Sep 24, 202178.9479.3178.0078.5777.97169,500
Sep 23, 202179.4680.2478.4879.8379.22390,200
Sep 22, 202178.0779.4778.0078.6078.00338,400
Sep 21, 202177.5377.9376.3277.5576.96184,400
Sep 20, 202177.8978.1375.5376.8276.24450,600
Sep 17, 202179.6681.2379.3181.0380.421,207,900
Sep 16, 202179.9079.9178.8379.4778.87288,300
Sep 15, 202179.9780.6179.0380.5279.91394,300
Sep 14, 202181.0981.8979.4579.9079.29258,700
Sep 13, 202180.3781.1578.1080.8380.22364,900
Sep 10, 202181.9782.7279.6579.7579.14199,300
Sep 09, 202180.0382.1879.8480.9180.30186,900
Sep 08, 202182.8082.8079.5580.2179.60565,000
Sep 07, 202182.6883.9982.3082.7082.07476,700
Sep 03, 202183.3683.6281.7482.4481.81468,800
Sep 02, 202182.8484.6582.7383.4782.84518,400
Sep 01, 202181.7682.9381.4581.9881.36492,400
Aug 31, 202181.3082.3480.6581.7781.15590,900
Aug 30, 202181.7481.9480.3181.4380.81322,900
Aug 27, 202179.5681.4579.0080.9880.37363,900
Aug 26, 202179.8081.5878.9279.2878.68180,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement