Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.37

-0.34

(-0.74%)

At close: 04:00PM EDT

45.27

-0.10

(-0.22%)

After hours:

05:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	45.62	46.42	44.68	45.37	45.37	410,200
30 Jun 2022	44.98	46.32	44.23	45.71	45.71	542,100
29 Jun 2022	47.13	47.14	44.91	45.55	45.55	555,400
28 Jun 2022	50.29	50.73	47.58	47.69	47.69	1,003,600
27 Jun 2022	50.25	50.69	49.15	50.01	50.01	1,204,900
24 Jun 2022	51.06	51.51	49.76	49.85	49.85	1,186,200
23 Jun 2022	48.67	50.47	48.02	50.38	50.38	4,461,800
22 Jun 2022	47.73	49.21	47.43	48.34	48.34	540,800
21 Jun 2022	48.59	49.95	48.29	48.74	48.74	365,500
17 Jun 2022	45.76	48.33	45.55	47.76	47.76	1,219,600
16 Jun 2022	46.63	47.27	44.73	45.16	45.16	737,700
15 Jun 2022	47.18	48.89	46.44	48.29	48.29	601,700
14 Jun 2022	48.18	48.34	45.94	46.51	46.51	2,177,300
13 Jun 2022	48.63	49.06	46.85	47.68	47.68	2,104,400
10 Jun 2022	51.68	52.77	50.68	50.99	50.99	623,300
09 Jun 2022	54.06	54.60	52.82	52.84	52.84	515,500
08 Jun 2022	54.77	55.84	54.02	54.59	54.59	442,700
07 Jun 2022	53.72	55.00	53.57	54.90	54.90	326,300
06 Jun 2022	55.80	56.24	53.90	54.54	54.54	634,400
03 Jun 2022	53.92	54.72	52.74	53.60	53.60	371,700
02 Jun 2022	51.90	55.31	51.89	54.96	54.96	694,000
01 Jun 2022	53.70	54.26	51.33	51.79	51.79	1,042,600
31 May 2022	54.64	55.03	53.05	53.45	53.45	1,226,300
27 May 2022	52.19	54.50	52.19	54.39	54.39	393,500
26 May 2022	49.66	52.05	49.26	51.60	51.60	729,900
25 May 2022	48.17	49.80	47.73	49.50	49.50	276,700
24 May 2022	49.48	49.54	47.66	48.43	48.43	244,000
23 May 2022	50.25	50.56	48.35	50.44	50.44	466,700
20 May 2022	51.67	51.90	47.87	49.80	49.80	325,300
19 May 2022	48.68	51.53	48.68	50.68	50.68	360,600
18 May 2022	49.07	51.48	48.60	48.98	48.98	264,700
17 May 2022	48.09	50.00	47.79	49.92	49.92	344,900
16 May 2022	47.30	48.75	46.53	46.80	46.80	268,400
13 May 2022	45.21	47.87	45.19	47.49	47.49	400,100
12 May 2022	41.50	44.92	40.52	43.72	43.72	476,100
11 May 2022	45.15	45.78	42.04	42.19	42.19	370,400
10 May 2022	48.00	48.58	44.33	45.75	45.75	499,200
09 May 2022	49.92	50.00	46.32	46.58	46.58	551,800
06 May 2022	52.82	52.92	50.36	51.57	51.57	285,000
05 May 2022	55.40	55.58	52.43	53.18	53.18	215,400
04 May 2022	53.53	56.13	52.52	55.98	55.98	386,200
03 May 2022	51.89	53.73	51.70	53.18	53.18	231,500
02 May 2022	50.70	52.12	50.06	52.10	52.10	225,500
29 Apr 2022	51.97	53.79	50.86	50.95	50.95	163,400
28 Apr 2022	52.01	52.60	49.79	52.28	52.28	270,900
27 Apr 2022	51.69	53.14	51.15	51.29	51.29	255,400
26 Apr 2022	53.39	53.57	51.05	51.14	51.14	476,100
25 Apr 2022	52.07	53.81	51.73	53.81	53.81	212,800
22 Apr 2022	53.77	54.73	52.34	52.93	52.93	259,600
21 Apr 2022	58.00	58.48	53.35	53.87	53.87	412,700
20 Apr 2022	59.30	59.30	57.00	57.03	57.03	265,100
19 Apr 2022	57.56	59.24	56.93	58.85	58.85	257,000
18 Apr 2022	58.27	58.27	56.82	57.48	57.48	202,700
14 Apr 2022	60.08	60.40	58.23	58.27	58.27	150,500
13 Apr 2022	58.68	60.09	57.90	60.03	60.03	100,700
12 Apr 2022	60.37	60.99	58.06	58.40	58.40	378,300
11 Apr 2022	59.03	60.28	58.11	59.19	59.19	489,400
08 Apr 2022	61.80	61.84	59.82	59.93	59.93	356,100
07 Apr 2022	62.75	63.47	60.15	62.00	62.00	288,600
06 Apr 2022	64.55	64.66	61.66	62.76	62.76	491,100
05 Apr 2022	68.69	68.96	65.45	65.68	65.68	340,000
04 Apr 2022	65.63	68.57	65.49	68.38	68.38	481,700
01 Apr 2022	65.79	66.45	64.24	65.00	65.00	272,000
31 Mar 2022	65.76	66.27	64.71	65.14	65.14	324,900
30 Mar 2022	66.49	67.76	65.15	65.51	65.51	402,200
29 Mar 2022	64.98	66.98	64.54	66.72	66.72	385,800
28 Mar 2022	65.18	65.86	63.14	64.55	64.55	461,300
25 Mar 2022	66.20	66.23	64.18	65.11	65.11	246,500
24 Mar 2022	65.38	66.24	64.23	66.19	66.19	556,400
23 Mar 2022	64.92	66.59	63.99	64.80	64.80	377,300
22 Mar 2022	64.88	66.56	64.65	65.64	65.64	497,100
21 Mar 2022	64.76	65.63	63.36	64.43	64.43	1,272,000
18 Mar 2022	63.00	65.42	63.00	65.09	65.09	1,288,400
17 Mar 2022	60.66	63.52	60.45	63.52	63.52	1,382,500
16 Mar 2022	58.81	61.21	58.36	61.14	61.14	1,075,000
15 Mar 2022	55.19	57.37	53.77	57.29	57.29	1,206,500
14 Mar 2022	58.50	58.50	54.87	55.18	55.18	942,800
11 Mar 2022	62.04	62.39	59.20	59.23	59.23	702,900
10 Mar 2022	61.17	61.49	59.86	61.37	61.37	363,900
09 Mar 2022	61.52	62.85	60.86	62.28	62.28	664,700
08 Mar 2022	57.20	62.03	56.90	61.00	61.00	1,326,000
07 Mar 2022	55.82	57.62	55.70	56.40	56.40	1,051,200
04 Mar 2022	56.79	58.00	54.98	55.30	55.30	2,018,600
03 Mar 2022	59.07	59.14	56.92	57.24	57.24	1,063,400
02 Mar 2022	59.32	59.57	57.70	58.70	58.70	309,300
01 Mar 2022	59.30	60.04	58.11	59.29	59.29	593,200
28 Feb 2022	57.43	60.28	57.36	59.36	59.36	1,135,400
25 Feb 2022	55.88	56.78	54.33	56.78	56.78	404,500
24 Feb 2022	48.83	55.89	48.60	55.76	55.76	598,900
23 Feb 2022	53.67	54.17	51.48	51.60	51.60	273,500
22 Feb 2022	54.06	55.13	52.24	52.63	52.63	459,600
18 Feb 2022	56.70	57.18	54.68	55.11	55.11	249,900
17 Feb 2022	58.36	59.01	56.45	56.70	56.70	195,900
16 Feb 2022	58.63	59.57	57.87	59.31	59.31	193,500
15 Feb 2022	56.56	59.36	56.56	59.25	59.25	441,500
14 Feb 2022	55.07	57.03	54.61	55.20	55.20	590,700
11 Feb 2022	57.35	58.30	54.78	55.32	55.32	415,600
10 Feb 2022	56.82	59.88	56.56	57.30	57.30	461,900
09 Feb 2022	57.28	58.51	56.68	58.43	58.43	609,000
08 Feb 2022	53.98	55.78	53.79	55.61	55.61	254,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,168.65-0.63(-0.01%)

FTSE 25018,636.98-29.80(-0.16%)

AIM875.21-1.01(-0.12%)

GBP/EUR1.1593-0.0018(-0.16%)

GBP/USD1.2103-0.0072(-0.5930%)

BTC-GBP15,915.56-242.18(-1.50%)

Invesco WilderHill Clean Energy ETF (PBW)

FTSE 100
7,168.65
-0.63(-0.01%)

FTSE 250
18,636.98
-29.80(-0.16%)

AIM
875.21
-1.01(-0.12%)

GBP/EUR
1.1593
-0.0018(-0.16%)

GBP/USD
1.2103
-0.0072(-0.5930%)

BTC-GBP
15,915.56
-242.18(-1.50%)