Invesco WilderHill Clean Energy ETF (PBW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 19.91 | 19.97 | 19.48 | 19.67 | 19.67 | 231,087 |
| 23 Apr 2024 | 19.30 | 20.15 | 19.30 | 19.75 | 19.75 | 151,100 |
| 22 Apr 2024 | 19.33 | 19.50 | 18.93 | 19.31 | 19.31 | 228,800 |
| 19 Apr 2024 | 19.42 | 19.59 | 19.17 | 19.21 | 19.21 | 900,700 |
| 18 Apr 2024 | 19.97 | 20.09 | 19.49 | 19.56 | 19.56 | 189,800 |
| 17 Apr 2024 | 20.26 | 20.44 | 19.97 | 19.97 | 19.97 | 161,500 |
| 16 Apr 2024 | 20.23 | 20.35 | 19.95 | 20.12 | 20.12 | 249,000 |
| 15 Apr 2024 | 21.24 | 21.27 | 20.35 | 20.49 | 20.49 | 667,800 |
| 12 Apr 2024 | 21.78 | 21.94 | 20.98 | 21.05 | 21.05 | 162,800 |
| 11 Apr 2024 | 22.14 | 22.25 | 21.55 | 21.94 | 21.94 | 169,000 |
| 10 Apr 2024 | 22.09 | 22.15 | 21.75 | 22.01 | 22.01 | 161,300 |
| 09 Apr 2024 | 22.51 | 22.98 | 22.47 | 22.85 | 22.85 | 163,800 |
| 08 Apr 2024 | 22.18 | 22.53 | 22.10 | 22.31 | 22.31 | 74,900 |
| 05 Apr 2024 | 22.14 | 22.25 | 21.81 | 22.05 | 22.05 | 166,500 |
| 04 Apr 2024 | 22.80 | 23.16 | 22.16 | 22.27 | 22.27 | 177,100 |
| 03 Apr 2024 | 22.12 | 22.54 | 21.93 | 22.54 | 22.54 | 260,400 |
| 02 Apr 2024 | 22.57 | 22.64 | 22.16 | 22.24 | 22.24 | 167,200 |
| 01 Apr 2024 | 23.30 | 23.31 | 22.73 | 23.02 | 23.02 | 119,200 |
| 28 Mar 2024 | 22.85 | 23.20 | 22.76 | 23.05 | 23.05 | 253,400 |
| 27 Mar 2024 | 21.88 | 22.84 | 21.83 | 22.84 | 22.84 | 335,200 |
| 26 Mar 2024 | 22.09 | 22.14 | 21.69 | 21.69 | 21.69 | 336,800 |
| 25 Mar 2024 | 21.95 | 22.45 | 21.84 | 21.86 | 21.86 | 272,900 |
| 22 Mar 2024 | 22.43 | 22.43 | 21.93 | 21.98 | 21.98 | 340,100 |
| 21 Mar 2024 | 22.28 | 22.77 | 22.17 | 22.44 | 22.44 | 244,100 |
| 20 Mar 2024 | 21.22 | 22.46 | 21.10 | 22.17 | 22.17 | 1,261,500 |
| 19 Mar 2024 | 21.17 | 21.52 | 21.01 | 21.30 | 21.30 | 278,800 |
| 18 Mar 2024 | 21.83 | 21.83 | 21.24 | 21.34 | 21.34 | 407,400 |
| 18 Mar 2024 | 0.149 Dividend | |||||
| 15 Mar 2024 | 21.80 | 22.02 | 21.56 | 21.75 | 21.60 | 297,900 |
| 14 Mar 2024 | 22.52 | 22.52 | 21.56 | 21.79 | 21.64 | 554,600 |
| 13 Mar 2024 | 22.73 | 23.01 | 22.40 | 22.42 | 22.27 | 119,900 |
| 12 Mar 2024 | 23.33 | 23.37 | 22.71 | 22.88 | 22.72 | 155,300 |
| 11 Mar 2024 | 23.50 | 24.00 | 23.22 | 23.26 | 23.10 | 91,100 |
| 08 Mar 2024 | 23.64 | 24.15 | 23.42 | 23.46 | 23.30 | 179,400 |
| 07 Mar 2024 | 23.43 | 23.67 | 23.21 | 23.41 | 23.25 | 101,000 |
| 06 Mar 2024 | 23.13 | 23.50 | 22.74 | 23.21 | 23.05 | 214,700 |
| 05 Mar 2024 | 23.13 | 23.28 | 22.66 | 22.72 | 22.56 | 136,300 |
| 04 Mar 2024 | 24.11 | 24.13 | 23.34 | 23.40 | 23.24 | 242,100 |
| 01 Mar 2024 | 23.88 | 24.26 | 23.31 | 23.96 | 23.80 | 246,700 |
| 29 Feb 2024 | 23.88 | 24.40 | 23.54 | 23.76 | 23.60 | 374,400 |
| 28 Feb 2024 | 23.47 | 23.83 | 23.26 | 23.46 | 23.30 | 125,300 |
| 27 Feb 2024 | 23.29 | 23.63 | 23.11 | 23.57 | 23.41 | 319,300 |
| 26 Feb 2024 | 22.77 | 23.29 | 22.49 | 23.00 | 22.84 | 217,800 |
| 23 Feb 2024 | 22.98 | 23.00 | 22.42 | 22.58 | 22.43 | 235,000 |
| 22 Feb 2024 | 23.96 | 23.96 | 22.87 | 22.92 | 22.76 | 266,300 |
| 21 Feb 2024 | 24.04 | 24.27 | 23.75 | 23.86 | 23.70 | 205,800 |
| 20 Feb 2024 | 24.96 | 25.00 | 24.17 | 24.33 | 24.16 | 467,100 |
| 16 Feb 2024 | 25.26 | 25.58 | 24.97 | 25.28 | 25.11 | 476,700 |
| 15 Feb 2024 | 25.72 | 25.87 | 25.22 | 25.64 | 25.46 | 186,400 |
| 14 Feb 2024 | 24.77 | 25.45 | 24.67 | 25.39 | 25.22 | 124,600 |
| 13 Feb 2024 | 24.71 | 24.91 | 24.03 | 24.19 | 24.02 | 324,800 |
| 12 Feb 2024 | 25.00 | 26.21 | 25.00 | 25.93 | 25.75 | 218,200 |
| 09 Feb 2024 | 24.47 | 25.04 | 24.32 | 24.89 | 24.72 | 338,800 |
| 08 Feb 2024 | 23.83 | 24.46 | 23.78 | 24.30 | 24.13 | 159,600 |
| 07 Feb 2024 | 24.19 | 24.30 | 23.52 | 23.88 | 23.72 | 164,100 |
| 06 Feb 2024 | 22.88 | 23.80 | 22.66 | 23.75 | 23.59 | 216,400 |
| 05 Feb 2024 | 23.39 | 23.39 | 22.59 | 22.78 | 22.62 | 217,400 |
| 02 Feb 2024 | 23.99 | 23.99 | 23.42 | 23.78 | 23.62 | 130,700 |
| 01 Feb 2024 | 24.17 | 24.78 | 23.71 | 24.32 | 24.15 | 126,100 |
| 31 Jan 2024 | 24.20 | 24.89 | 23.66 | 23.66 | 23.50 | 600,300 |
| 30 Jan 2024 | 24.74 | 24.74 | 24.23 | 24.31 | 24.14 | 95,400 |
| 29 Jan 2024 | 24.09 | 25.00 | 23.78 | 25.00 | 24.83 | 132,500 |
| 26 Jan 2024 | 24.31 | 24.70 | 24.09 | 24.10 | 23.93 | 108,900 |
| 25 Jan 2024 | 24.38 | 24.49 | 23.74 | 24.20 | 24.03 | 188,300 |
| 24 Jan 2024 | 25.25 | 25.37 | 24.05 | 24.08 | 23.92 | 193,200 |
| 23 Jan 2024 | 24.94 | 25.27 | 24.48 | 24.86 | 24.69 | 152,000 |
| 22 Jan 2024 | 23.66 | 24.82 | 23.58 | 24.28 | 24.11 | 247,600 |
| 19 Jan 2024 | 23.53 | 23.53 | 22.67 | 23.50 | 23.34 | 437,800 |
| 18 Jan 2024 | 24.04 | 24.04 | 23.20 | 23.50 | 23.34 | 211,900 |
| 17 Jan 2024 | 23.72 | 23.85 | 23.40 | 23.77 | 23.61 | 726,800 |
| 16 Jan 2024 | 25.11 | 25.11 | 24.10 | 24.17 | 24.00 | 300,000 |
| 12 Jan 2024 | 25.95 | 26.36 | 25.22 | 25.28 | 25.11 | 236,200 |
| 11 Jan 2024 | 26.37 | 26.37 | 25.41 | 25.73 | 25.55 | 239,300 |
| 10 Jan 2024 | 26.99 | 27.00 | 26.26 | 26.34 | 26.16 | 592,400 |
| 09 Jan 2024 | 27.30 | 27.36 | 26.83 | 26.95 | 26.77 | 197,400 |
| 08 Jan 2024 | 27.30 | 27.70 | 26.90 | 27.57 | 27.38 | 133,500 |
| 05 Jan 2024 | 27.53 | 28.02 | 27.23 | 27.29 | 27.10 | 302,800 |
| 04 Jan 2024 | 28.01 | 28.07 | 27.73 | 27.73 | 27.54 | 168,200 |
| 03 Jan 2024 | 28.54 | 28.54 | 27.57 | 28.02 | 27.83 | 261,100 |
| 02 Jan 2024 | 29.37 | 29.83 | 28.78 | 28.90 | 28.70 | 153,200 |
| 29 Dec 2023 | 30.48 | 30.50 | 29.66 | 29.72 | 29.52 | 279,800 |
| 28 Dec 2023 | 30.58 | 30.94 | 30.36 | 30.54 | 30.33 | 224,400 |
| 27 Dec 2023 | 30.88 | 30.88 | 30.33 | 30.53 | 30.32 | 287,900 |
| 26 Dec 2023 | 30.04 | 30.80 | 30.04 | 30.68 | 30.47 | 199,100 |
| 22 Dec 2023 | 29.64 | 30.09 | 29.44 | 29.80 | 29.60 | 638,800 |
| 21 Dec 2023 | 29.19 | 29.57 | 29.09 | 29.46 | 29.26 | 238,300 |
| 20 Dec 2023 | 29.83 | 30.06 | 28.55 | 28.63 | 28.43 | 384,200 |
| 19 Dec 2023 | 29.41 | 30.12 | 29.35 | 29.96 | 29.75 | 226,800 |
| 18 Dec 2023 | 29.65 | 29.84 | 28.88 | 29.06 | 28.86 | 269,600 |
| 18 Dec 2023 | 0.192 Dividend | |||||
| 15 Dec 2023 | 30.31 | 30.57 | 29.57 | 29.70 | 29.31 | 344,600 |
| 14 Dec 2023 | 29.01 | 30.53 | 28.92 | 30.11 | 29.71 | 575,700 |
| 13 Dec 2023 | 26.34 | 28.25 | 26.11 | 28.22 | 27.85 | 730,200 |
| 12 Dec 2023 | 27.07 | 27.07 | 26.11 | 26.39 | 26.04 | 325,000 |
| 11 Dec 2023 | 27.26 | 27.35 | 26.87 | 27.12 | 26.76 | 347,900 |
| 08 Dec 2023 | 27.05 | 27.72 | 26.85 | 27.28 | 26.92 | 300,200 |
| 07 Dec 2023 | 27.05 | 27.28 | 26.80 | 27.09 | 26.73 | 488,500 |
| 06 Dec 2023 | 27.37 | 27.87 | 26.82 | 26.88 | 26.52 | 471,600 |
| 05 Dec 2023 | 27.82 | 27.85 | 27.08 | 27.11 | 26.75 | 154,600 |
| 04 Dec 2023 | 27.61 | 28.28 | 27.51 | 27.97 | 27.60 | 170,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.