UK Markets closed

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.92-0.01 (-0.02%)
As of 03:43PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202250.8951.6449.0850.9250.92547,601
27 Jan 202254.7454.7450.7050.9350.931,208,200
26 Jan 202256.2657.1253.1953.7153.71384,500
25 Jan 202254.5055.5853.1654.5154.51460,000
24 Jan 202253.4955.9450.9255.8555.85855,600
21 Jan 202257.8258.3355.4955.7055.70653,200
20 Jan 202260.2362.0658.4258.5658.56435,500
19 Jan 202261.7961.9759.3059.3559.35541,100
18 Jan 202263.1663.5361.2161.2961.29466,500
14 Jan 202263.8064.7762.6964.2464.24488,100
13 Jan 202267.3167.6564.3864.4864.48281,600
12 Jan 202267.5668.4465.9966.7666.76402,800
11 Jan 202264.7267.1164.5066.7566.75525,600
10 Jan 202265.5865.6262.9064.9164.91707,500
07 Jan 202267.2768.5865.8766.4666.46528,500
06 Jan 202268.3568.7065.1967.1867.18645,800
05 Jan 202272.2272.7268.1068.1868.18465,100
04 Jan 202273.8173.8170.8472.5872.58371,500
03 Jan 202272.3873.6271.4772.9672.96482,100
31 Dec 202171.7173.0571.2771.4271.42261,300
30 Dec 202169.1272.7969.1271.7171.71623,200
29 Dec 202170.3970.5768.4269.3469.34589,300
28 Dec 202171.9172.3870.3670.7570.75454,000
27 Dec 202172.5072.5771.0871.8971.89409,700
23 Dec 202171.9172.6270.6072.1972.19608,800
22 Dec 202171.7572.3070.8371.7971.79380,900
21 Dec 202170.1371.8669.9571.8271.82308,700
20 Dec 202169.6669.9468.0168.8768.87504,800
17 Dec 202171.3173.7069.5972.8972.89595,800
16 Dec 202175.9176.4071.6872.0772.07724,300
15 Dec 202173.5175.0370.5574.7974.79567,300
14 Dec 202174.7075.2973.0273.7673.76634,000
13 Dec 202177.5078.4075.4376.3876.38615,900
10 Dec 202179.0079.9576.9477.6077.60587,300
09 Dec 202181.0381.7578.0078.2778.27220,900
08 Dec 202180.2981.6678.7781.1881.18220,500
07 Dec 202179.5081.0379.3979.9679.96778,000
06 Dec 202175.9777.8972.9077.0077.00776,800
03 Dec 202181.1481.4575.2376.3576.35591,200
02 Dec 202181.0782.5579.5481.1681.16346,600
01 Dec 202186.3487.2181.0781.2381.23591,100
30 Nov 202186.4387.7182.8685.3985.39415,600
29 Nov 202187.5388.0885.3287.4687.46716,400
26 Nov 202185.5787.0084.2186.1886.18274,000
24 Nov 202187.8389.2286.0088.8988.89170,200
23 Nov 202189.4590.7686.2888.3188.31436,800
22 Nov 202192.0893.5088.6589.7189.71632,900
19 Nov 202189.0091.5188.5290.8490.84272,300
18 Nov 202192.6592.6587.7789.1989.19662,100
17 Nov 202194.3295.2892.1092.7692.76300,100
16 Nov 202193.9094.4392.0194.4394.43688,200
15 Nov 202195.7595.7593.1294.3594.35295,000
12 Nov 202195.0095.9594.3295.5095.50736,400
11 Nov 202191.3795.4090.5394.4994.49651,100
10 Nov 202191.0092.4088.5789.9489.94853,600
09 Nov 202195.9496.2590.8992.7492.74405,000
08 Nov 202193.4696.4893.3895.5695.56620,100
05 Nov 202192.2592.6790.2291.5091.50424,000
04 Nov 202192.8693.5191.4592.2892.28282,200
03 Nov 202191.0092.6989.8292.4092.40266,000
02 Nov 202192.5392.7690.3991.7091.70421,100
01 Nov 202190.0092.7989.9092.5892.58679,500
29 Oct 202187.5589.0087.5588.7888.78369,500
28 Oct 202183.9287.7783.5287.6487.64445,600
27 Oct 202184.3585.9883.1283.2283.22464,400
26 Oct 202184.5485.3082.7183.2483.24282,500
25 Oct 202181.3384.1981.0283.8783.87492,200
22 Oct 202181.9481.9879.5680.3680.36304,400
21 Oct 202181.4983.1381.4882.0682.06241,600
20 Oct 202181.9582.2880.7081.9181.91332,500
19 Oct 202180.6782.3680.2181.9481.94349,200
18 Oct 202178.9980.3678.8579.9979.99255,700
15 Oct 202180.7081.0779.4379.5679.56404,600
14 Oct 202181.0081.1079.2179.7479.74479,300
13 Oct 202179.1480.1978.3880.0480.04324,100
12 Oct 202176.4178.7776.4178.3678.36346,500
11 Oct 202174.8877.3074.8875.7275.72369,200
08 Oct 202175.3275.5974.4474.6174.61292,900
07 Oct 202174.2775.9873.9074.9074.90421,300
06 Oct 202172.6273.4371.6873.1973.19604,000
05 Oct 202174.1974.6773.1973.7373.73238,400
04 Oct 202176.9577.0073.5073.8473.84253,900
01 Oct 202178.0778.2676.3577.5077.50206,400
30 Sept 202177.3078.3176.6577.2477.24181,200
29 Sept 202178.1478.6076.4076.6976.69397,000
28 Sept 202179.6179.9577.4077.6477.64402,100
27 Sept 202178.4380.9177.6480.4680.46281,700
24 Sept 202178.9479.3178.0078.5778.57169,500
23 Sept 202179.4680.2478.4879.8379.83390,200
22 Sept 202178.0779.4778.0078.6078.60338,400
21 Sept 202177.5377.9376.3277.5577.55184,400
20 Sept 202177.8978.1375.5376.8276.82450,600
17 Sept 202179.6681.2379.3181.0381.031,207,900
16 Sept 202179.9079.9178.8379.4779.47288,300
15 Sept 202179.9780.6179.0380.5280.52394,300
14 Sept 202181.0981.8979.4579.9079.90258,700
13 Sept 202180.3781.1578.1080.8380.83364,900
10 Sept 202181.9782.7279.6579.7579.75199,300
09 Sept 202180.0382.1879.8480.9180.91186,900
08 Sept 202182.8082.8079.5580.2180.21565,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...