UK markets close in 6 hours 33 minutes

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
79.56-0.48 (-0.60%)
At close: 4:00PM EDT
79.56 0.00 (0.00%)
Pre-market: 04:39AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Sept 202182.6883.9982.3082.7082.70476,700
03 Sept 202183.3683.6281.7482.4482.44468,800
02 Sept 202182.8484.6582.7383.4783.47518,400
01 Sept 202181.7682.9381.4581.9881.98492,400
31 Aug 202181.3082.3480.6581.7781.77590,900
30 Aug 202181.7481.9480.3181.4381.43322,900
27 Aug 202179.5681.4579.0080.9880.98363,900
26 Aug 202179.8081.5878.9279.2879.28180,100
25 Aug 202179.9380.8979.2579.9479.94355,200
24 Aug 202178.7379.8278.5779.7279.72219,500
23 Aug 202176.0778.3475.7178.1378.13593,000
20 Aug 202173.5175.2073.5174.9874.98296,000
19 Aug 202175.2375.6573.2973.5073.50436,400
18 Aug 202176.1477.6275.1176.2876.28264,700
17 Aug 202177.3677.3674.5375.9475.94611,400
16 Aug 202180.8080.8078.3278.6878.681,012,700
13 Aug 202184.4384.4381.1581.4281.42250,600
12 Aug 202184.6084.9483.2184.4784.47171,500
11 Aug 202187.3987.3983.2885.1185.11490,800
10 Aug 202185.8887.3585.3986.6586.65573,000
09 Aug 202182.7885.5082.1584.9784.97300,800
06 Aug 202183.4683.7582.1082.5382.53367,600
05 Aug 202181.9783.7181.4182.8982.89199,400
04 Aug 202182.9783.9381.7682.0082.00161,300
03 Aug 202183.5783.7082.0383.3583.35163,100
02 Aug 202184.3485.1783.0483.1883.18291,900
30 Jul 202182.5685.0382.4283.6783.67437,300
29 Jul 202183.3984.4482.7983.4383.43354,800
28 Jul 202179.7583.3479.7582.7982.79279,500
27 Jul 202180.5880.5877.2378.9478.94390,400
26 Jul 202181.2483.0880.3181.1081.10354,300
23 Jul 202183.5583.5580.9181.5581.55231,300
22 Jul 202186.2486.2483.0783.9383.93198,500
21 Jul 202182.7585.8682.7585.8685.86200,900
20 Jul 202180.0082.5278.6182.1182.11243,200
19 Jul 202178.2779.8076.7079.3079.30558,400
16 Jul 202183.2183.2180.0780.4480.44324,700
15 Jul 202182.4284.6780.9882.4582.45412,500
14 Jul 202187.1287.2782.4382.6082.60765,700
13 Jul 202188.5288.6686.5086.7286.72867,100
12 Jul 202188.2489.1187.1789.1189.11330,500
09 Jul 202187.6087.8786.1487.6687.66308,900
08 Jul 202184.6487.1183.4086.6686.66324,000
07 Jul 202190.5491.2086.8087.6387.63589,500
06 Jul 202190.4291.2088.9789.8789.87927,300
02 Jul 202192.5092.8690.1590.4590.45384,600
01 Jul 202194.0094.1891.1892.2392.23353,600
30 Jun 202194.0794.2592.7593.1993.19462,000
29 Jun 202195.1396.0093.5694.4494.44416,300
28 Jun 202191.1994.5591.1794.4994.49586,100
25 Jun 202190.5592.0090.2090.5890.581,152,900
24 Jun 202190.7190.7589.2989.8989.89474,900
23 Jun 202187.6690.2187.6689.6389.63393,500
22 Jun 202186.5987.2885.4887.2887.28466,700
21 Jun 202187.4987.4985.4786.6786.67364,700
21 Jun 20210.256 Dividend
18 Jun 202188.0489.0986.3887.7787.511,872,400
17 Jun 202187.8489.8087.4088.7088.44566,400
16 Jun 202186.3988.6186.1988.1287.86624,400
15 Jun 202189.2189.2485.8286.6286.37741,200
14 Jun 202189.7690.8288.7589.1488.88766,700
11 Jun 202188.7189.8388.3489.4389.17230,600
10 Jun 202189.5989.6887.5088.2187.95540,500
09 Jun 202191.7192.2389.1689.3289.06516,400
08 Jun 202189.3891.2288.1490.1189.85597,500
07 Jun 202186.6388.6385.2688.2888.02472,600
04 Jun 202186.2387.2185.5086.3986.14276,500
03 Jun 202185.2587.5084.0585.3685.11710,500
02 Jun 202185.0086.0183.9286.0185.76209,700
01 Jun 202184.4385.4283.1884.6284.37463,400
28 May 202184.5285.4282.7883.0982.85858,200
27 May 202182.6483.8681.3383.6783.43673,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...