UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202245.6246.4244.6845.3745.37410,200
30 Jun 202244.9846.3244.2345.7145.71542,100
29 Jun 202247.1347.1444.9145.5545.55555,400
28 Jun 202250.2950.7347.5847.6947.691,003,600
27 Jun 202250.2550.6949.1550.0150.011,204,900
24 Jun 202251.0651.5149.7649.8549.851,186,200
23 Jun 202248.6750.4748.0250.3850.384,461,800
22 Jun 202247.7349.2147.4348.3448.34540,800
21 Jun 202248.5949.9548.2948.7448.74365,500
17 Jun 202245.7648.3345.5547.7647.761,219,600
16 Jun 202246.6347.2744.7345.1645.16737,700
15 Jun 202247.1848.8946.4448.2948.29601,700
14 Jun 202248.1848.3445.9446.5146.512,177,300
13 Jun 202248.6349.0646.8547.6847.682,104,400
10 Jun 202251.6852.7750.6850.9950.99623,300
09 Jun 202254.0654.6052.8252.8452.84515,500
08 Jun 202254.7755.8454.0254.5954.59442,700
07 Jun 202253.7255.0053.5754.9054.90326,300
06 Jun 202255.8056.2453.9054.5454.54634,400
03 Jun 202253.9254.7252.7453.6053.60371,700
02 Jun 202251.9055.3151.8954.9654.96694,000
01 Jun 202253.7054.2651.3351.7951.791,042,600
31 May 202254.6455.0353.0553.4553.451,226,300
27 May 202252.1954.5052.1954.3954.39393,500
26 May 202249.6652.0549.2651.6051.60729,900
25 May 202248.1749.8047.7349.5049.50276,700
24 May 202249.4849.5447.6648.4348.43244,000
23 May 202250.2550.5648.3550.4450.44466,700
20 May 202251.6751.9047.8749.8049.80325,300
19 May 202248.6851.5348.6850.6850.68360,600
18 May 202249.0751.4848.6048.9848.98264,700
17 May 202248.0950.0047.7949.9249.92344,900
16 May 202247.3048.7546.5346.8046.80268,400
13 May 202245.2147.8745.1947.4947.49400,100
12 May 202241.5044.9240.5243.7243.72476,100
11 May 202245.1545.7842.0442.1942.19370,400
10 May 202248.0048.5844.3345.7545.75499,200
09 May 202249.9250.0046.3246.5846.58551,800
06 May 202252.8252.9250.3651.5751.57285,000
05 May 202255.4055.5852.4353.1853.18215,400
04 May 202253.5356.1352.5255.9855.98386,200
03 May 202251.8953.7351.7053.1853.18231,500
02 May 202250.7052.1250.0652.1052.10225,500
29 Apr 202251.9753.7950.8650.9550.95163,400
28 Apr 202252.0152.6049.7952.2852.28270,900
27 Apr 202251.6953.1451.1551.2951.29255,400
26 Apr 202253.3953.5751.0551.1451.14476,100
25 Apr 202252.0753.8151.7353.8153.81212,800
22 Apr 202253.7754.7352.3452.9352.93259,600
21 Apr 202258.0058.4853.3553.8753.87412,700
20 Apr 202259.3059.3057.0057.0357.03265,100
19 Apr 202257.5659.2456.9358.8558.85257,000
18 Apr 202258.2758.2756.8257.4857.48202,700
14 Apr 202260.0860.4058.2358.2758.27150,500
13 Apr 202258.6860.0957.9060.0360.03100,700
12 Apr 202260.3760.9958.0658.4058.40378,300
11 Apr 202259.0360.2858.1159.1959.19489,400
08 Apr 202261.8061.8459.8259.9359.93356,100
07 Apr 202262.7563.4760.1562.0062.00288,600
06 Apr 202264.5564.6661.6662.7662.76491,100
05 Apr 202268.6968.9665.4565.6865.68340,000
04 Apr 202265.6368.5765.4968.3868.38481,700
01 Apr 202265.7966.4564.2465.0065.00272,000
31 Mar 202265.7666.2764.7165.1465.14324,900
30 Mar 202266.4967.7665.1565.5165.51402,200
29 Mar 202264.9866.9864.5466.7266.72385,800
28 Mar 202265.1865.8663.1464.5564.55461,300
25 Mar 202266.2066.2364.1865.1165.11246,500
24 Mar 202265.3866.2464.2366.1966.19556,400
23 Mar 202264.9266.5963.9964.8064.80377,300
22 Mar 202264.8866.5664.6565.6465.64497,100
21 Mar 202264.7665.6363.3664.4364.431,272,000
18 Mar 202263.0065.4263.0065.0965.091,288,400
17 Mar 202260.6663.5260.4563.5263.521,382,500
16 Mar 202258.8161.2158.3661.1461.141,075,000
15 Mar 202255.1957.3753.7757.2957.291,206,500
14 Mar 202258.5058.5054.8755.1855.18942,800
11 Mar 202262.0462.3959.2059.2359.23702,900
10 Mar 202261.1761.4959.8661.3761.37363,900
09 Mar 202261.5262.8560.8662.2862.28664,700
08 Mar 202257.2062.0356.9061.0061.001,326,000
07 Mar 202255.8257.6255.7056.4056.401,051,200
04 Mar 202256.7958.0054.9855.3055.302,018,600
03 Mar 202259.0759.1456.9257.2457.241,063,400
02 Mar 202259.3259.5757.7058.7058.70309,300
01 Mar 202259.3060.0458.1159.2959.29593,200
28 Feb 202257.4360.2857.3659.3659.361,135,400
25 Feb 202255.8856.7854.3356.7856.78404,500
24 Feb 202248.8355.8948.6055.7655.76598,900
23 Feb 202253.6754.1751.4851.6051.60273,500
22 Feb 202254.0655.1352.2452.6352.63459,600
18 Feb 202256.7057.1854.6855.1155.11249,900
17 Feb 202258.3659.0156.4556.7056.70195,900
16 Feb 202258.6359.5757.8759.3159.31193,500
15 Feb 202256.5659.3656.5659.2559.25441,500
14 Feb 202255.0757.0354.6155.2055.20590,700
11 Feb 202257.3558.3054.7855.3255.32415,600
10 Feb 202256.8259.8856.5657.3057.30461,900
09 Feb 202257.2858.5156.6858.4358.43609,000
08 Feb 202253.9855.7853.7955.6155.61254,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...