Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
19.21
+0.19 (1.00%)
Nov 18, 2024, 4:00 PM EST - Market closed
PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 19.10 | 19.55 | 19.05 | 19.21 | 19.21 | 1.00% | 308,287 |
| Nov 15, 2024 | 19.36 | 19.51 | 18.98 | 19.02 | 19.02 | -1.96% | 372,538 |
| Nov 14, 2024 | 19.77 | 19.92 | 19.33 | 19.40 | 19.40 | -1.82% | 760,269 |
| Nov 13, 2024 | 19.97 | 20.31 | 19.62 | 19.76 | 19.76 | 0.05% | 484,129 |
| Nov 12, 2024 | 20.40 | 20.40 | 19.58 | 19.75 | 19.75 | -4.22% | 353,113 |
| Nov 11, 2024 | 20.27 | 20.64 | 20.00 | 20.62 | 20.62 | 2.59% | 309,483 |
| Nov 8, 2024 | 20.03 | 20.14 | 19.78 | 20.10 | 20.10 | -0.40% | 353,189 |
| Nov 7, 2024 | 20.11 | 20.47 | 20.06 | 20.18 | 20.18 | 0.10% | 324,621 |
| Nov 6, 2024 | 20.26 | 20.42 | 19.63 | 20.16 | 20.16 | -4.45% | 1,015,469 |
| Nov 5, 2024 | 20.61 | 21.11 | 20.58 | 21.10 | 21.10 | 2.23% | 219,872 |
| Nov 4, 2024 | 20.42 | 20.94 | 20.42 | 20.64 | 20.64 | 1.52% | 247,059 |
| Nov 1, 2024 | 20.31 | 20.71 | 20.25 | 20.33 | 20.33 | 1.40% | 197,838 |
| Oct 31, 2024 | 20.42 | 20.51 | 20.01 | 20.05 | 20.05 | -2.24% | 132,754 |
| Oct 30, 2024 | 20.69 | 20.95 | 20.44 | 20.51 | 20.51 | -1.20% | 297,320 |
| Oct 29, 2024 | 20.98 | 21.04 | 20.72 | 20.76 | 20.76 | -1.56% | 119,162 |
| Oct 28, 2024 | 20.53 | 21.23 | 20.48 | 21.09 | 21.09 | 3.94% | 432,183 |
| Oct 25, 2024 | 20.33 | 20.60 | 20.19 | 20.29 | 20.29 | 0.30% | 400,219 |
| Oct 24, 2024 | 20.10 | 20.30 | 19.86 | 20.23 | 20.23 | 2.07% | 460,023 |
| Oct 23, 2024 | 20.25 | 20.30 | 19.56 | 19.82 | 19.82 | -2.94% | 234,009 |
| Oct 22, 2024 | 20.08 | 20.50 | 19.98 | 20.42 | 20.42 | 1.34% | 866,409 |
| Oct 21, 2024 | 20.30 | 20.32 | 19.84 | 20.15 | 20.15 | -1.08% | 344,298 |
| Oct 18, 2024 | 20.54 | 20.63 | 20.34 | 20.37 | 20.37 | 0.10% | 203,813 |
| Oct 17, 2024 | 20.85 | 20.85 | 20.28 | 20.35 | 20.35 | -1.97% | 422,504 |
| Oct 16, 2024 | 20.42 | 20.86 | 20.40 | 20.76 | 20.76 | 3.08% | 287,464 |
| Oct 15, 2024 | 20.39 | 20.55 | 20.11 | 20.14 | 20.14 | -1.61% | 242,780 |
| Oct 14, 2024 | 20.73 | 20.73 | 20.27 | 20.47 | 20.47 | -1.44% | 260,323 |
| Oct 11, 2024 | 19.81 | 20.86 | 19.81 | 20.77 | 20.77 | 4.21% | 879,962 |
| Oct 10, 2024 | 20.27 | 20.27 | 19.84 | 19.93 | 19.93 | -2.35% | 329,042 |
| Oct 9, 2024 | 20.17 | 20.63 | 20.04 | 20.41 | 20.41 | 2.10% | 263,783 |
| Oct 8, 2024 | 20.36 | 20.36 | 19.92 | 19.99 | 19.99 | -3.06% | 275,059 |
| Oct 7, 2024 | 20.39 | 20.78 | 20.27 | 20.62 | 20.62 | 1.98% | 423,710 |
| Oct 4, 2024 | 19.90 | 20.31 | 19.80 | 20.22 | 20.22 | 3.37% | 504,736 |
| Oct 3, 2024 | 19.49 | 19.69 | 19.39 | 19.56 | 19.56 | -0.56% | 354,194 |
| Oct 2, 2024 | 19.54 | 19.75 | 19.18 | 19.67 | 19.67 | 0.92% | 210,920 |
| Oct 1, 2024 | 20.00 | 20.02 | 19.26 | 19.49 | 19.49 | -2.70% | 429,197 |
| Sep 30, 2024 | 20.21 | 20.33 | 19.81 | 20.03 | 20.03 | -0.40% | 309,159 |
| Sep 27, 2024 | 19.90 | 20.46 | 19.90 | 20.11 | 20.11 | 2.65% | 326,198 |
| Sep 26, 2024 | 19.44 | 19.77 | 19.25 | 19.59 | 19.59 | 2.89% | 264,630 |
| Sep 25, 2024 | 19.35 | 19.37 | 19.03 | 19.04 | 19.04 | -2.16% | 128,562 |
| Sep 24, 2024 | 19.45 | 19.60 | 19.28 | 19.46 | 19.46 | 1.78% | 134,627 |
| Sep 23, 2024 | 19.10 | 19.25 | 18.84 | 19.12 | 19.12 | -0.05% | 108,432 |
| Sep 20, 2024 | 19.39 | 19.41 | 19.00 | 19.13 | 19.06 | -1.34% | 116,216 |
| Sep 19, 2024 | 19.81 | 19.84 | 19.36 | 19.39 | 19.32 | 0.78% | 214,873 |
| Sep 18, 2024 | 19.49 | 20.12 | 19.17 | 19.24 | 19.17 | -1.54% | 322,516 |
| Sep 17, 2024 | 19.33 | 19.70 | 19.27 | 19.54 | 19.47 | 2.30% | 170,046 |
| Sep 16, 2024 | 19.20 | 19.22 | 18.85 | 19.10 | 19.03 | -0.57% | 228,884 |
| Sep 13, 2024 | 19.10 | 19.30 | 19.09 | 19.21 | 19.14 | 1.59% | 166,796 |
| Sep 12, 2024 | 18.98 | 19.10 | 18.66 | 18.91 | 18.84 | -0.26% | 264,791 |
| Sep 11, 2024 | 18.46 | 19.03 | 18.23 | 18.96 | 18.89 | 4.81% | 375,760 |
| Sep 10, 2024 | 17.79 | 18.10 | 17.52 | 18.09 | 18.02 | 1.57% | 224,190 |
| Sep 9, 2024 | 17.88 | 18.04 | 17.72 | 17.81 | 17.75 | -0.06% | 193,903 |
| Sep 6, 2024 | 18.42 | 18.42 | 17.71 | 17.82 | 17.76 | -3.31% | 283,038 |
| Sep 5, 2024 | 18.58 | 18.70 | 18.35 | 18.43 | 18.36 | -0.81% | 478,608 |
| Sep 4, 2024 | 18.33 | 18.84 | 18.26 | 18.58 | 18.51 | 0.98% | 882,905 |
| Sep 3, 2024 | 19.23 | 19.26 | 18.32 | 18.40 | 18.33 | -4.91% | 397,046 |
| Aug 30, 2024 | 19.55 | 19.60 | 19.21 | 19.35 | 19.28 | -0.21% | 370,295 |
| Aug 29, 2024 | 19.23 | 19.73 | 19.06 | 19.39 | 19.32 | 2.05% | 194,231 |
| Aug 28, 2024 | 19.46 | 19.47 | 18.89 | 19.00 | 18.93 | -3.31% | 305,194 |
| Aug 27, 2024 | 19.78 | 19.81 | 19.43 | 19.65 | 19.58 | -1.40% | 120,020 |
| Aug 26, 2024 | 20.23 | 20.27 | 19.91 | 19.93 | 19.86 | -0.35% | 129,581 |
| Aug 23, 2024 | 19.22 | 20.03 | 19.22 | 20.00 | 19.93 | 5.21% | 247,729 |
| Aug 22, 2024 | 19.58 | 19.58 | 18.96 | 19.01 | 18.94 | -2.96% | 177,910 |
| Aug 21, 2024 | 19.24 | 19.63 | 19.14 | 19.59 | 19.52 | 2.62% | 101,762 |
| Aug 20, 2024 | 19.41 | 19.45 | 18.93 | 19.09 | 19.02 | -1.65% | 138,712 |
| Aug 19, 2024 | 19.02 | 19.44 | 18.95 | 19.41 | 19.34 | 2.21% | 230,075 |
| Aug 16, 2024 | 18.90 | 19.15 | 18.76 | 18.99 | 18.92 | - | 127,246 |
| Aug 15, 2024 | 18.62 | 19.06 | 18.61 | 18.99 | 18.92 | 4.23% | 243,411 |
| Aug 14, 2024 | 18.79 | 18.79 | 18.22 | 18.22 | 18.15 | -2.62% | 103,686 |
| Aug 13, 2024 | 17.97 | 18.78 | 17.86 | 18.71 | 18.64 | 5.29% | 189,302 |
| Aug 12, 2024 | 18.17 | 18.18 | 17.75 | 17.77 | 17.71 | -1.93% | 152,514 |
| Aug 9, 2024 | 18.72 | 18.72 | 18.03 | 18.12 | 18.05 | -2.89% | 231,760 |
| Aug 8, 2024 | 18.26 | 18.75 | 18.15 | 18.66 | 18.59 | 3.15% | 102,224 |
| Aug 7, 2024 | 19.06 | 19.15 | 18.06 | 18.09 | 18.02 | -2.74% | 347,745 |
| Aug 6, 2024 | 19.06 | 19.08 | 18.56 | 18.60 | 18.53 | -1.64% | 159,980 |
| Aug 5, 2024 | 18.12 | 19.17 | 17.87 | 18.91 | 18.84 | -2.88% | 367,336 |
| Aug 2, 2024 | 19.70 | 19.85 | 19.36 | 19.47 | 19.40 | -4.98% | 476,507 |
| Aug 1, 2024 | 21.72 | 21.85 | 20.29 | 20.49 | 20.42 | -4.96% | 161,108 |
| Jul 31, 2024 | 21.36 | 22.25 | 21.32 | 21.56 | 21.48 | 2.37% | 162,061 |
| Jul 30, 2024 | 21.53 | 21.64 | 20.90 | 21.06 | 20.98 | -2.36% | 65,421 |
| Jul 29, 2024 | 22.07 | 22.09 | 21.08 | 21.57 | 21.49 | -1.64% | 194,313 |
| Jul 26, 2024 | 21.93 | 22.10 | 21.59 | 21.93 | 21.85 | 2.14% | 268,362 |
| Jul 25, 2024 | 21.36 | 22.06 | 21.19 | 21.47 | 21.39 | - | 327,019 |
| Jul 24, 2024 | 21.84 | 22.33 | 21.43 | 21.47 | 21.39 | -2.81% | 394,086 |
| Jul 23, 2024 | 21.88 | 22.27 | 21.80 | 22.09 | 22.01 | 0.45% | 350,816 |
| Jul 22, 2024 | 22.06 | 22.10 | 21.56 | 21.99 | 21.91 | 1.43% | 207,758 |
| Jul 19, 2024 | 22.03 | 22.06 | 21.54 | 21.68 | 21.60 | -2.74% | 369,192 |
| Jul 18, 2024 | 23.13 | 23.60 | 22.16 | 22.29 | 22.21 | -3.34% | 291,663 |
| Jul 17, 2024 | 23.46 | 24.01 | 22.77 | 23.06 | 22.98 | -3.88% | 770,001 |
| Jul 16, 2024 | 23.12 | 24.01 | 22.90 | 23.99 | 23.90 | 4.40% | 805,624 |
| Jul 15, 2024 | 23.13 | 23.13 | 22.50 | 22.98 | 22.90 | -1.71% | 319,587 |
| Jul 12, 2024 | 22.61 | 23.47 | 22.61 | 23.38 | 23.29 | 4.38% | 1,245,875 |
| Jul 11, 2024 | 21.92 | 22.46 | 21.88 | 22.40 | 22.32 | 5.76% | 198,523 |
| Jul 10, 2024 | 20.79 | 21.23 | 20.66 | 21.18 | 21.10 | 2.37% | 81,546 |
| Jul 9, 2024 | 20.74 | 20.78 | 20.35 | 20.69 | 20.61 | -0.24% | 58,606 |
| Jul 8, 2024 | 20.62 | 20.97 | 20.62 | 20.74 | 20.66 | 1.27% | 134,567 |
| Jul 5, 2024 | 20.52 | 20.52 | 20.23 | 20.48 | 20.41 | -0.29% | 308,339 |
| Jul 3, 2024 | 19.96 | 20.66 | 19.96 | 20.54 | 20.47 | 3.95% | 170,211 |
| Jul 2, 2024 | 19.81 | 20.23 | 19.52 | 19.76 | 19.69 | - | 216,097 |
| Jul 1, 2024 | 20.27 | 20.33 | 19.75 | 19.76 | 19.69 | -1.94% | 486,079 |
| Jun 28, 2024 | 20.96 | 20.96 | 19.92 | 20.15 | 20.08 | -3.54% | 296,955 |