Skip to main content
Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
16.02
-0.60 (-3.61%)
At close: Mar 28, 2025, 4:00 PM
15.91
-0.11 (-0.68%)
After-hours: Mar 28, 2025, 7:22 PM EDT

PBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.4716.4715.9215.98--3.85%161,585
Mar 27, 202516.7016.8216.5616.6216.62-1.42%237,255
Mar 26, 202517.3117.3816.6916.8616.86-2.77%102,741
Mar 25, 202517.3617.4417.2317.3417.34-0.29%180,372
Mar 24, 202517.4617.6717.3517.3917.391.34%324,547
Mar 21, 202516.8717.2216.6917.1617.160.18%348,354
Mar 20, 202517.2217.4117.0617.1317.13-1.61%112,193
Mar 19, 202517.1917.6017.1917.4117.411.34%313,692
Mar 18, 202517.2917.3017.0417.1817.18-1.72%264,393
Mar 17, 202516.9717.6016.9717.4817.483.31%454,028
Mar 14, 202516.6516.9616.5716.9216.922.92%175,223
Mar 13, 202516.6816.9016.2616.4416.44-1.79%98,332
Mar 12, 202516.9416.9716.5516.7416.740.06%140,820
Mar 11, 202516.6416.9016.3116.7316.731.46%228,800
Mar 10, 202516.8617.0616.3116.4916.49-4.02%646,089
Mar 7, 202516.8017.2416.7417.1817.182.32%227,230
Mar 6, 202516.8217.0816.6416.7916.79-2.04%221,790
Mar 5, 202516.8017.1716.6617.1417.143.19%168,170
Mar 4, 202516.1416.9815.9116.6116.610.91%653,930
Mar 3, 202517.5817.5816.3416.4616.46-6.26%463,740
Feb 28, 202517.5817.6817.2717.5617.56-1.62%313,634
Feb 27, 202518.4818.4817.8017.8517.85-3.09%217,364
Feb 26, 202518.3118.7918.2718.4218.421.99%326,749
Feb 25, 202518.2818.4117.8418.0618.06-1.90%696,437
Feb 24, 202518.9218.9218.3518.4118.41-2.64%404,209
Feb 21, 202519.7119.7618.7518.9118.91-3.52%842,520
Feb 20, 202519.6619.7019.2119.6019.60-0.41%187,391
Feb 19, 202519.8719.9619.6319.6819.68-0.46%473,792
Feb 18, 202519.4919.9119.4619.7719.772.17%694,633
Feb 14, 202519.3019.6019.1619.3519.350.68%712,407
Feb 13, 202518.8119.2318.7719.2219.222.67%420,256
Feb 12, 202518.3818.8818.3818.7218.720.32%804,037
Feb 11, 202519.0519.0818.5918.6618.66-3.81%1,259,722
Feb 10, 202519.6219.6219.3319.4019.40-753,495
Feb 7, 202519.6519.8919.2519.4019.40-1.22%489,949
Feb 6, 202519.4819.8219.3819.6419.642.56%240,666
Feb 5, 202519.4919.6319.1519.1519.15-1.24%335,129
Feb 4, 202519.1219.6319.0519.3919.391.89%1,211,758
Feb 3, 202518.8319.3118.7219.0319.03-2.66%512,135
Jan 31, 202519.8320.1419.3719.5519.55-1.06%410,530
Jan 30, 202519.5619.9319.5619.7619.762.54%217,058
Jan 29, 202519.3819.6719.0919.2719.270.26%162,020
Jan 28, 202519.6219.6218.9019.2219.22-1.28%864,309
Jan 27, 202519.8520.0919.2519.4719.47-4.47%690,555
Jan 24, 202520.1920.7620.1920.3820.380.94%769,381
Jan 23, 202519.7620.1919.6220.1920.191.41%205,331
Jan 22, 202520.3720.3719.9119.9119.91-2.26%332,225
Jan 21, 202520.6920.7620.0020.3720.37-0.78%373,114
Jan 17, 202520.9821.1520.4820.5320.53-1.11%243,981
Jan 16, 202520.6420.9020.4020.7620.761.07%114,180