UK markets close in 7 hours 56 minutes

Invesco Global Clean Energy ETF (PBD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
13.45-0.24 (-1.75%)
At close: 03:59PM EDT
13.74 +0.29 (+2.16%)
After hours: 05:50PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202413.5813.6013.4513.4513.458,000
29 Apr 202413.5513.7413.5513.6913.6928,900
26 Apr 202413.3213.4613.3213.4113.4121,500
25 Apr 202413.2013.2713.0713.2213.2215,700
24 Apr 202413.3813.4213.2713.3913.3913,100
23 Apr 202413.2013.4613.2013.3613.3614,800
22 Apr 202413.1513.2813.1013.1913.1924,900
19 Apr 202413.2613.3713.1613.2613.2625,900
18 Apr 202413.3513.4713.2913.3513.3525,600
17 Apr 202413.3613.4013.2513.2913.2930,700
16 Apr 202413.2813.2813.1513.1613.1623,700
15 Apr 202413.6913.6913.3513.3913.3921,500
12 Apr 202413.8713.9413.6513.6913.6918,100
11 Apr 202413.9913.9913.7513.9013.9025,500
10 Apr 202414.0514.0513.7813.9713.9723,600
09 Apr 202414.1914.3514.1814.3314.3333,200
08 Apr 202414.0314.1514.0314.0814.0830,700
05 Apr 202413.9013.9513.8013.9213.9216,300
04 Apr 202414.1414.2913.9014.0014.0027,300
03 Apr 202413.8414.0413.8013.9713.9745,800
02 Apr 202414.0714.0713.8913.9713.9777,800
01 Apr 202414.2414.3514.1014.1414.1424,400
28 Mar 202414.1414.2514.0914.1514.15152,600
27 Mar 202413.9214.2113.9214.2014.2027,900
26 Mar 202413.9714.0913.9013.9313.9399,500
25 Mar 202413.9914.1113.9713.9713.9733,600
22 Mar 202414.0714.1813.9213.9313.9340,900
21 Mar 202414.0614.1614.0314.0314.0332,200
20 Mar 202413.7414.1313.7414.0214.0297,900
19 Mar 202413.7413.8213.6913.8213.8248,800
18 Mar 202413.7813.8213.7613.7613.7611,100
18 Mar 20240.007 Dividend
15 Mar 202413.6913.8213.6513.7213.7171,000
14 Mar 202413.9913.9913.6413.7313.7212,900
13 Mar 202414.0214.0613.9013.9413.9338,200
12 Mar 202414.1414.2514.0014.0414.0357,100
11 Mar 202414.1214.2514.0514.1214.1127,400
08 Mar 202414.1514.2614.0514.0514.0427,900
07 Mar 202414.0314.1214.0314.1214.1133,900
06 Mar 202413.8514.0313.8513.9813.9721,700
05 Mar 202413.7513.7913.6213.6713.6620,500
04 Mar 202413.9413.9413.7713.8113.8026,900
01 Mar 202413.8514.0313.7213.9913.9822,700
29 Feb 202413.7814.0013.7513.8213.8120,500
28 Feb 202413.5713.6413.5213.5613.5516,200
27 Feb 202413.5813.6913.5613.6513.6435,100
26 Feb 202413.4413.6013.4413.5413.5365,500
23 Feb 202413.5413.6013.4313.4713.4636,700
22 Feb 202413.8413.8413.5613.6013.5978,100
21 Feb 202413.8513.8813.7813.8513.8422,500
20 Feb 202413.9914.0013.7813.8613.8551,400
16 Feb 202414.1814.2214.0514.0814.07124,600
15 Feb 202414.1414.2814.0714.1514.1437,100
14 Feb 202413.8214.0713.8114.0714.0642,100
13 Feb 202413.8513.9413.6013.6013.5920,700
12 Feb 202413.9514.3613.9514.2014.1922,500
09 Feb 202413.7613.9613.7613.9413.9311,300
08 Feb 202413.7213.8413.6713.7813.7712,900
07 Feb 202413.6813.7613.5813.7013.6924,900
06 Feb 202413.3113.6213.3113.5713.5618,400
05 Feb 202413.6213.6213.3013.3713.3616,700
02 Feb 202413.8713.8713.6113.7213.7135,100
01 Feb 202413.8914.0513.8213.9813.9721,300
31 Jan 202413.9414.1613.7513.8513.8421,000
30 Jan 202413.9913.9913.8413.8613.8528,400
29 Jan 202413.8114.1013.7314.0914.0826,100
26 Jan 202413.9514.0213.8713.8813.8763,300
25 Jan 202413.9714.0413.8313.9213.9121,600
24 Jan 202414.3114.3413.9713.9813.97224,300
23 Jan 202414.0114.2614.0014.1314.1225,900
22 Jan 202413.6414.0413.6413.8813.8734,600
19 Jan 202413.6413.7413.4113.6513.6439,500
18 Jan 202413.7713.7713.5513.7213.7132,200
17 Jan 202413.7613.7613.5513.6113.6029,600
16 Jan 202414.4114.4114.0114.0314.0264,100
12 Jan 202414.7614.9014.6014.6014.5925,500
11 Jan 202414.8714.8714.5514.7114.7041,800
10 Jan 202414.9014.9414.7914.8714.8636,600
09 Jan 202414.9415.0414.9214.9214.9126,900
08 Jan 202415.0015.1814.9715.1815.1718,000
05 Jan 202415.0615.3315.0315.0815.07117,400
04 Jan 202415.1715.2915.1515.1515.148,500
03 Jan 202415.4615.4615.1015.2415.2313,900
02 Jan 202415.7215.8815.5915.6315.6216,000
29 Dec 202316.1616.1815.9715.9715.9630,400
28 Dec 202316.1816.2816.1116.2116.2043,100
27 Dec 202316.0016.1616.0016.0916.0839,100
26 Dec 202315.7116.0015.7115.9415.9334,400
22 Dec 202315.7415.8115.6315.7315.7246,200
21 Dec 202315.5215.7115.5215.6915.6834,900
20 Dec 202315.7815.7815.3115.3115.3046,300
19 Dec 202315.5515.7815.5515.7215.7128,800
18 Dec 202315.7015.8715.4215.4815.4764,600
18 Dec 20230.195 Dividend
15 Dec 202315.9816.0615.8515.8715.6756,000
14 Dec 202315.3916.0515.3916.0315.8251,900
13 Dec 202314.4415.1114.3515.0714.8897,600
12 Dec 202314.7114.7114.4914.6214.4387,300
11 Dec 202314.8614.9414.7814.8914.70273,800
08 Dec 202314.9415.0814.8414.9514.7622,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...