Canada markets closed

Invesco WilderHill Clean Energy ETF (PBW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
21.74+0.55 (+2.60%)
At close: 04:00PM EDT
21.78 +0.04 (+0.18%)
After hours: 05:58PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.6822.0121.3521.7421.741,458,540
May 02, 202420.9221.2420.4121.1921.19400,600
May 01, 202420.3421.2220.3220.4320.43465,900
Apr 30, 202420.4620.6220.2420.3820.38237,500
Apr 29, 202420.5020.8520.4820.7020.70125,800
Apr 26, 202419.6420.2919.6020.1620.16145,200
Apr 25, 202419.3619.5519.0219.5219.52294,100
Apr 24, 202419.9119.9719.4819.6719.67231,200
Apr 23, 202419.3020.1519.3019.7519.75151,100
Apr 22, 202419.3319.5018.9319.3119.31228,800
Apr 19, 202419.4219.5919.1719.2119.21900,700
Apr 18, 202419.9720.0919.4919.5619.56189,800
Apr 17, 202420.2620.4419.9719.9719.97161,500
Apr 16, 202420.2320.3519.9520.1220.12249,000
Apr 15, 202421.2421.2720.3520.4920.49667,800
Apr 12, 202421.7821.9420.9821.0521.05162,800
Apr 11, 202422.1422.2521.5521.9421.94169,000
Apr 10, 202422.0922.1521.7522.0122.01161,300
Apr 09, 202422.5122.9822.4722.8522.85163,800
Apr 08, 202422.1822.5322.1022.3122.3174,900
Apr 05, 202422.1422.2521.8122.0522.05166,500
Apr 04, 202422.8023.1622.1622.2722.27177,100
Apr 03, 202422.1222.5421.9322.5422.54260,400
Apr 02, 202422.5722.6422.1622.2422.24167,200
Apr 01, 202423.3023.3122.7323.0223.02119,200
Mar 28, 202422.8523.2022.7623.0523.05253,400
Mar 27, 202421.8822.8421.8322.8422.84335,200
Mar 26, 202422.0922.1421.6921.6921.69336,800
Mar 25, 202421.9522.4521.8421.8621.86272,900
Mar 22, 202422.4322.4321.9321.9821.98340,100
Mar 21, 202422.2822.7722.1722.4422.44244,100
Mar 20, 202421.2222.4621.1022.1722.171,261,500
Mar 19, 202421.1721.5221.0121.3021.30278,800
Mar 18, 202421.8321.8321.2421.3421.34407,400
Mar 18, 20240.149 Dividend
Mar 15, 202421.8022.0221.5621.7521.60297,900
Mar 14, 202422.5222.5221.5621.7921.64554,600
Mar 13, 202422.7323.0122.4022.4222.27119,900
Mar 12, 202423.3323.3722.7122.8822.72155,300
Mar 11, 202423.5024.0023.2223.2623.1091,100
Mar 08, 202423.6424.1523.4223.4623.30179,400
Mar 07, 202423.4323.6723.2123.4123.25101,000
Mar 06, 202423.1323.5022.7423.2123.05214,700
Mar 05, 202423.1323.2822.6622.7222.56136,300
Mar 04, 202424.1124.1323.3423.4023.24242,100
Mar 01, 202423.8824.2623.3123.9623.80246,700
Feb 29, 202423.8824.4023.5423.7623.60374,400
Feb 28, 202423.4723.8323.2623.4623.30125,300
Feb 27, 202423.2923.6323.1123.5723.41319,300
Feb 26, 202422.7723.2922.4923.0022.84217,800
Feb 23, 202422.9823.0022.4222.5822.43235,000
Feb 22, 202423.9623.9622.8722.9222.76266,300
Feb 21, 202424.0424.2723.7523.8623.70205,800
Feb 20, 202424.9625.0024.1724.3324.16467,100
Feb 16, 202425.2625.5824.9725.2825.11476,700
Feb 15, 202425.7225.8725.2225.6425.46186,400
Feb 14, 202424.7725.4524.6725.3925.22124,600
Feb 13, 202424.7124.9124.0324.1924.02324,800
Feb 12, 202425.0026.2125.0025.9325.75218,200
Feb 09, 202424.4725.0424.3224.8924.72338,800
Feb 08, 202423.8324.4623.7824.3024.13159,600
Feb 07, 202424.1924.3023.5223.8823.72164,100
Feb 06, 202422.8823.8022.6623.7523.59216,400
Feb 05, 202423.3923.3922.5922.7822.62217,400
Feb 02, 202423.9923.9923.4223.7823.62130,700
Feb 01, 202424.1724.7823.7124.3224.15126,100
Jan 31, 202424.2024.8923.6623.6623.50600,300
Jan 30, 202424.7424.7424.2324.3124.1495,400
Jan 29, 202424.0925.0023.7825.0024.83132,500
Jan 26, 202424.3124.7024.0924.1023.93108,900
Jan 25, 202424.3824.4923.7424.2024.03188,300
Jan 24, 202425.2525.3724.0524.0823.92193,200
Jan 23, 202424.9425.2724.4824.8624.69152,000
Jan 22, 202423.6624.8223.5824.2824.11247,600
Jan 19, 202423.5323.5322.6723.5023.34437,800
Jan 18, 202424.0424.0423.2023.5023.34211,900
Jan 17, 202423.7223.8523.4023.7723.61726,800
Jan 16, 202425.1125.1124.1024.1724.00300,000
Jan 12, 202425.9526.3625.2225.2825.11236,200
Jan 11, 202426.3726.3725.4125.7325.55239,300
Jan 10, 202426.9927.0026.2626.3426.16592,400
Jan 09, 202427.3027.3626.8326.9526.77197,400
Jan 08, 202427.3027.7026.9027.5727.38133,500
Jan 05, 202427.5328.0227.2327.2927.10302,800
Jan 04, 202428.0128.0727.7327.7327.54168,200
Jan 03, 202428.5428.5427.5728.0227.83261,100
Jan 02, 202429.3729.8328.7828.9028.70153,200
Dec 29, 202330.4830.5029.6629.7229.52279,800
Dec 28, 202330.5830.9430.3630.5430.33224,400
Dec 27, 202330.8830.8830.3330.5330.32287,900
Dec 26, 202330.0430.8030.0430.6830.47199,100
Dec 22, 202329.6430.0929.4429.8029.60638,800
Dec 21, 202329.1929.5729.0929.4629.26238,300
Dec 20, 202329.8330.0628.5528.6328.43384,200
Dec 19, 202329.4130.1229.3529.9629.75226,800
Dec 18, 202329.6529.8428.8829.0628.86269,600
Dec 18, 20230.192 Dividend
Dec 15, 202330.3130.5729.5729.7029.31344,600
Dec 14, 202329.0130.5328.9230.1129.71575,700
Dec 13, 202326.3428.2526.1128.2227.85730,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...