Mail

PBW - Invesco WilderHill Clean Energy ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	37.92	38.14	37.36	37.88	37.88	182,500
Jun 01, 2023	36.59	37.50	36.08	37.21	37.21	177,200
May 31, 2023	36.89	37.11	35.79	36.59	36.59	733,600
May 30, 2023	36.90	37.57	36.63	37.11	37.11	182,200
May 26, 2023	36.11	36.55	35.74	36.45	36.45	127,200
May 25, 2023	36.73	36.73	35.68	36.01	36.01	162,800
May 24, 2023	36.80	36.80	36.08	36.57	36.57	302,000
May 23, 2023	37.19	38.36	37.05	37.39	37.39	159,700
May 22, 2023	36.16	37.47	36.10	37.35	37.35	311,300
May 19, 2023	36.79	36.93	35.72	35.91	35.91	219,000
May 18, 2023	36.84	36.84	36.16	36.56	36.56	206,000
May 17, 2023	35.87	37.03	35.53	36.92	36.92	414,900
May 16, 2023	36.38	36.49	35.66	35.70	35.70	111,500
May 15, 2023	36.14	37.12	35.84	36.65	36.65	105,200
May 12, 2023	36.35	36.92	35.47	35.89	35.89	339,900
May 11, 2023	36.10	36.46	35.77	36.04	36.04	142,700
May 10, 2023	36.24	36.60	35.88	36.06	36.06	154,400
May 09, 2023	35.43	35.73	35.05	35.58	35.58	166,300
May 08, 2023	35.92	35.98	35.18	35.80	35.80	253,000
May 05, 2023	34.59	35.67	34.59	35.54	35.54	266,700
May 04, 2023	34.64	34.64	33.71	34.03	34.03	131,600
May 03, 2023	34.10	35.08	33.95	34.43	34.43	223,200
May 02, 2023	34.44	34.44	33.67	34.03	34.03	234,700
May 01, 2023	35.36	35.62	34.48	34.62	34.62	362,200
Apr 28, 2023	34.99	35.55	34.60	35.43	35.43	506,300
Apr 27, 2023	34.97	35.39	34.80	35.20	35.20	149,400
Apr 26, 2023	35.38	35.46	34.30	34.49	34.49	396,400
Apr 25, 2023	36.56	36.56	35.52	35.64	35.64	281,800
Apr 24, 2023	36.38	36.98	36.11	36.89	36.89	163,800
Apr 21, 2023	36.42	36.56	35.95	36.36	36.36	632,800
Apr 20, 2023	36.30	36.95	36.19	36.48	36.48	323,200
Apr 19, 2023	37.02	37.20	36.55	37.05	37.05	558,500
Apr 18, 2023	38.52	38.52	37.19	37.53	37.53	338,500
Apr 17, 2023	37.78	38.45	37.56	38.23	38.23	675,800
Apr 14, 2023	38.19	38.43	37.29	37.61	37.61	98,000
Apr 13, 2023	37.96	38.70	37.79	38.24	38.24	158,800
Apr 12, 2023	39.10	39.23	37.57	37.60	37.60	423,000
Apr 11, 2023	37.92	38.62	37.84	38.46	38.46	229,900
Apr 10, 2023	36.79	37.73	36.62	37.68	37.68	197,800
Apr 06, 2023	37.12	37.25	36.53	37.06	37.06	208,700
Apr 05, 2023	38.38	38.38	36.80	37.14	37.14	295,700
Apr 04, 2023	39.46	39.46	38.17	38.55	38.55	307,200
Apr 03, 2023	40.32	40.64	38.99	39.32	39.32	439,900
Mar 31, 2023	39.12	40.78	39.12	40.41	40.41	397,200
Mar 30, 2023	39.12	39.84	38.94	39.06	39.06	497,600
Mar 29, 2023	37.49	38.45	37.00	38.33	38.33	198,900
Mar 28, 2023	37.16	37.32	36.78	37.02	37.02	151,800
Mar 27, 2023	37.29	37.34	36.30	36.95	36.95	215,400
Mar 24, 2023	36.77	36.86	35.95	36.82	36.82	339,500
Mar 23, 2023	37.39	38.61	36.68	37.09	37.09	411,500
Mar 22, 2023	38.14	38.45	36.87	36.87	36.87	211,800
Mar 21, 2023	36.98	38.28	36.98	38.09	38.09	303,300
Mar 20, 2023	36.60	36.94	35.99	36.30	36.30	417,400
Mar 20, 2023	0.452 Dividend
Mar 17, 2023	37.90	38.18	36.44	36.80	36.35	634,900
Mar 16, 2023	37.54	38.35	36.94	38.19	37.72	577,900
Mar 15, 2023	38.27	38.30	36.89	37.73	37.27	355,300
Mar 14, 2023	40.18	40.39	38.76	39.21	38.73	626,400
Mar 13, 2023	38.77	39.98	37.87	39.19	38.71	274,100
Mar 10, 2023	40.73	40.78	38.90	39.44	38.96	1,180,700
Mar 09, 2023	42.19	42.86	40.75	40.81	40.31	192,600
Mar 08, 2023	42.16	42.24	41.34	42.10	41.58	244,700
Mar 07, 2023	42.99	43.22	41.96	42.09	41.57	404,400
Mar 06, 2023	43.82	44.26	42.91	43.15	42.62	279,000
Mar 03, 2023	42.33	44.02	42.09	43.71	43.17	204,400
Mar 02, 2023	41.63	42.25	40.88	42.16	41.64	389,300
Mar 01, 2023	43.15	43.45	42.12	42.38	41.86	277,100
Feb 28, 2023	42.67	43.40	42.33	42.93	42.40	379,900
Feb 27, 2023	42.56	43.13	42.28	42.79	42.26	259,600
Feb 24, 2023	42.25	42.43	41.50	41.82	41.31	121,200
Feb 23, 2023	43.48	43.90	42.29	43.23	42.70	186,200
Feb 22, 2023	42.55	43.09	41.86	42.62	42.10	205,300
Feb 21, 2023	44.10	44.41	42.40	42.45	41.93	270,800
Feb 17, 2023	44.58	44.58	43.70	44.44	43.89	143,000
Feb 16, 2023	45.72	46.50	44.87	44.94	44.39	216,900
Feb 15, 2023	43.99	46.55	43.99	46.51	45.94	254,900
Feb 14, 2023	43.22	44.43	42.60	44.35	43.81	477,800
Feb 13, 2023	43.55	44.11	42.62	43.68	43.14	185,200
Feb 10, 2023	43.86	43.92	42.64	43.41	42.88	326,200
Feb 09, 2023	46.27	46.79	43.96	44.16	43.62	215,700
Feb 08, 2023	46.11	46.77	45.28	45.35	44.79	339,700
Feb 07, 2023	46.26	46.27	44.78	46.10	45.53	256,300
Feb 06, 2023	46.57	47.00	45.86	46.14	45.57	164,700
Feb 03, 2023	47.06	48.67	46.80	47.00	46.42	214,400
Feb 02, 2023	48.02	49.09	47.36	48.21	47.62	355,700
Feb 01, 2023	46.13	47.55	45.27	47.01	46.43	309,400
Jan 31, 2023	44.68	46.07	44.57	46.05	45.48	191,000
Jan 30, 2023	45.67	46.10	44.30	44.39	43.84	378,100
Jan 27, 2023	44.48	46.92	44.29	46.28	45.71	193,400
Jan 26, 2023	45.79	46.09	44.07	44.64	44.09	415,200
Jan 25, 2023	44.34	45.23	43.32	44.96	44.41	347,000
Jan 24, 2023	45.49	46.18	45.02	45.30	44.74	363,900
Jan 23, 2023	44.26	46.03	43.85	45.94	45.38	408,100
Jan 20, 2023	43.18	43.85	42.57	43.85	43.31	144,800
Jan 19, 2023	43.89	43.92	42.04	42.58	42.06	361,700
Jan 18, 2023	45.21	46.31	44.42	44.52	43.97	363,500
Jan 17, 2023	44.79	44.93	44.28	44.58	44.03	249,000
Jan 13, 2023	43.31	44.53	43.11	44.42	43.87	269,300
Jan 12, 2023	43.21	44.10	42.14	44.09	43.55	193,000
Jan 11, 2023	41.53	42.85	41.26	42.84	42.31	322,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...