PBW - Invesco WilderHill Clean Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202037.9937.9937.0637.3737.3765,800
Jan 23, 202037.3737.7336.7837.6137.6174,500
Jan 22, 202038.4438.4837.3937.5337.53328,400
Jan 21, 202037.9738.4137.6538.2138.21252,600
Jan 17, 202038.1438.1437.8738.0238.02288,000
Jan 16, 202037.5437.8837.3037.6937.69252,600
Jan 15, 202037.2137.4937.0537.2937.29303,400
Jan 14, 202036.8137.3936.6137.1537.15129,500
Jan 13, 202036.1136.8636.1136.6836.68135,700
Jan 10, 202035.7635.7835.4935.6535.6567,300
Jan 09, 202035.6035.8835.4535.6435.6467,200
Jan 08, 202034.8935.4634.8935.3335.3370,000
Jan 07, 202035.0335.2534.8435.0835.0857,500
Jan 06, 202034.6735.0234.4935.0235.02179,500
Jan 03, 202034.5034.8534.4234.7634.7688,600
Jan 02, 202034.5034.8534.1434.8534.8545,400
Dec 31, 201934.1634.2733.9434.2334.2329,700
Dec 30, 201933.7734.3433.5033.9433.9448,100
Dec 27, 201934.2034.2033.4733.5533.5524,700
Dec 26, 201933.8834.0133.7633.9933.9935,100
Dec 24, 201933.7733.7733.5333.7633.7613,000
Dec 23, 201933.6333.6533.2833.6533.6534,400
Dec 23, 20190.175 Dividend
Dec 20, 201933.3133.5233.3133.5033.3329,300
Dec 19, 201933.2833.3933.1233.2033.0338,700
Dec 18, 201933.1933.3232.9533.2733.1046,600
Dec 17, 201932.9033.1832.8833.1532.9860,600
Dec 16, 201932.4132.8332.2632.5832.4147,800
Dec 13, 201931.9832.3931.8232.1331.9623,100
Dec 12, 201931.3631.9831.3531.9631.7921,400
Dec 11, 201930.9931.3130.9931.3131.1528,700
Dec 10, 201930.9330.9330.7330.8630.7026,600
Dec 09, 201931.1731.2930.9630.9630.8066,900
Dec 06, 201931.1631.2631.0931.2031.0418,600
Dec 05, 201931.0531.1630.7830.8330.6722,400
Dec 04, 201931.0631.1930.9730.9730.8117,200
Dec 03, 201930.5030.7730.3630.7530.5917,400
Dec 02, 201931.2531.2530.8230.9730.8117,200
Nov 29, 201931.3331.3331.0131.1530.9913,400
Nov 27, 201931.0631.4031.0631.3831.2218,300
Nov 26, 201930.8730.9930.8130.9130.7512,200
Nov 25, 201930.3830.9230.3130.8230.6612,500
Nov 22, 201930.2530.2530.0030.2530.0912,500
Nov 21, 201930.4630.4629.9830.1129.958,400
Nov 20, 201930.5930.5930.1330.3530.1910,800
Nov 19, 201930.8930.8930.4230.6630.5013,300
Nov 18, 201931.0331.1930.7230.7730.6115,600
Nov 15, 201930.6130.8930.6130.8930.7318,900
Nov 14, 201930.0830.4129.9030.4130.2528,100
Nov 13, 201930.3630.3629.9230.0229.8614,200
Nov 12, 201930.4930.9030.4930.6030.4415,100
Nov 11, 201930.2130.4530.2030.4130.2514,200
Nov 08, 201930.0330.2229.9130.2130.0512,000
Nov 07, 201930.1730.1729.8230.1229.9652,000
Nov 06, 201930.2030.4029.9030.0029.8417,700
Nov 05, 201929.8630.3229.8630.2530.09138,600
Nov 04, 201929.8529.8929.6729.7829.6226,600
Nov 01, 201929.1129.5428.9829.5429.3963,300
Oct 31, 201929.2529.2828.7029.0228.8719,200
Oct 30, 201929.6229.6229.0529.2229.0715,900
Oct 29, 201929.7329.8429.5629.6829.5216,400
Oct 28, 201929.7329.9729.7329.7729.6114,200
Oct 25, 201929.5029.6329.1429.5929.4414,000
Oct 24, 201929.3129.6629.3129.5829.4315,800
Oct 23, 201929.0229.2928.8429.1529.0019,100
Oct 22, 201929.5729.5728.9229.0428.8913,800
Oct 21, 201929.3829.5529.3829.4829.3319,400
Oct 18, 201929.2229.2528.9629.2029.0518,400
Oct 17, 201928.9029.1628.9029.0728.9219,600
Oct 16, 201928.9429.0028.7028.7328.5820,000
Oct 15, 201928.9729.1028.8029.0028.8538,500
Oct 14, 201929.1329.1328.8628.8828.7316,700
Oct 11, 201929.1529.4529.1029.1028.9522,600
Oct 10, 201928.5129.0528.5128.8728.7223,700
Oct 09, 201928.6828.6828.3828.4728.3284,700
Oct 08, 201928.5428.7828.3328.4328.2849,800
Oct 07, 201928.7128.8528.5028.6328.4825,500
Oct 04, 201928.3228.7528.3228.7028.5538,800
Oct 03, 201928.1028.3127.6228.2828.1335,000
Oct 02, 201928.1928.2727.8528.2028.0544,800
Oct 01, 201929.2629.3028.3728.5128.3642,300
Sep 30, 201929.2629.3428.9129.1729.0226,200
Sep 27, 201929.9229.9229.0429.2129.0633,200
Sep 26, 201930.5130.5129.8429.8429.6824,000
Sep 25, 201930.2530.5129.9630.4930.3336,900
Sep 24, 201931.3131.3130.2130.2730.1128,100
Sep 23, 201931.2431.4130.9031.3331.1739,000
Sep 23, 20190.164 Dividend
Sep 20, 201931.5131.5131.1531.3230.9920,200
Sep 19, 201931.2231.7431.2231.4631.1321,400
Sep 18, 201931.2831.2830.8131.1630.8332,800
Sep 17, 201930.7731.2530.7731.2530.9233,300
Sep 16, 201930.7231.0030.7230.9430.6234,400
Sep 13, 201930.3730.6730.3730.6430.3212,700
Sep 12, 201930.5330.5330.1330.2829.9622,200
Sep 11, 201929.8930.5029.8930.4630.14118,400
Sep 10, 201929.5329.8229.2629.8229.5123,000
Sep 09, 201929.6229.7229.4229.5729.2616,300
Sep 06, 201929.5729.6729.3329.5029.1919,800
Sep 05, 201929.4329.8229.4329.5229.21116,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...