Skip to main content
Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
19.39
+0.36 (1.89%)
Feb 4, 2025, 4:00 PM EST - Market closed

PBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202519.1219.6319.0519.3919.391.89%1,211,628
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
Jan 15, 202520.7120.9220.4820.5420.542.60%232,546
Jan 14, 202520.5620.8319.8820.0220.02-0.45%252,362
Jan 13, 202520.2620.3219.6320.1120.11-2.14%221,937
Jan 10, 202520.9921.0020.4520.5520.55-3.11%286,545
Jan 8, 202521.9921.9921.0721.2121.21-5.61%259,599
Jan 7, 202522.6523.2722.2522.4722.47-0.04%276,437
Jan 6, 202522.4923.0122.4122.4822.482.23%516,827
Jan 3, 202521.0822.0621.0821.9921.995.27%321,267
Jan 2, 202520.3421.2120.3420.8920.894.40%212,695
Dec 31, 202420.6320.7119.9420.0120.01-2.39%188,053
Dec 30, 202420.5820.6620.2220.5020.50-2.10%411,010
Dec 27, 202421.3721.5020.7020.9420.94-1.69%176,079
Dec 26, 202420.6821.3420.5421.3021.302.60%277,560
Dec 24, 202420.3320.7920.1020.7620.762.67%54,040
Dec 23, 202419.8620.2219.7920.2220.220.85%296,804
Dec 20, 202419.1320.3019.0120.0519.854.48%301,500
Dec 19, 202419.8819.9819.1619.1918.99-1.89%291,581
Dec 18, 202420.5221.0719.3719.5619.36-4.21%295,071
Dec 17, 202420.3720.6420.1720.4220.21-0.73%257,083
Dec 16, 202420.4620.7820.1520.5720.36-0.05%326,952
Dec 13, 202420.5620.6020.2020.5820.370.34%218,842
Dec 12, 202420.7420.8220.5020.5120.30-1.87%224,278
Dec 11, 202421.1821.2020.6020.9020.69-0.38%214,171
Dec 10, 202421.4521.4520.9720.9820.77-2.83%404,648
Dec 9, 202421.3222.0121.3021.5921.372.61%486,047
Dec 6, 202421.1221.2720.9021.0420.831.15%219,542
Dec 5, 202420.9921.2320.7920.8020.59-0.24%218,515
Dec 4, 202421.2221.3320.7420.8520.64-1.47%331,309
Dec 3, 202421.3721.4521.1121.1620.94-1.58%159,246
Dec 2, 202421.8021.8621.3821.5021.28-0.65%508,971
Nov 29, 202421.3421.8121.2721.6421.422.22%352,886
Nov 27, 202421.0021.5021.0021.1720.951.78%137,437
Nov 26, 202421.3421.3420.7420.8020.59-3.26%414,901
Nov 25, 202421.0021.6820.8521.5021.284.22%496,257
Nov 22, 202420.1620.7020.1620.6320.422.33%301,952
Nov 21, 202419.5820.3419.5020.1619.952.80%199,174
Nov 20, 202419.4619.6419.2819.6119.410.36%126,752
Nov 19, 202419.1419.6019.0519.5419.341.72%484,516
Nov 18, 202419.1019.5519.0519.2119.011.00%308,287
Nov 15, 202419.3619.5118.9819.0218.83-1.96%372,538
Nov 14, 202419.7719.9219.3319.4019.20-1.82%760,269
Nov 13, 202419.9720.3119.6219.7619.560.05%484,129
Nov 12, 202420.4020.4019.5819.7519.55-4.22%353,113
Nov 11, 202420.2720.6420.0020.6220.412.59%309,483
Nov 8, 202420.0320.1419.7820.1019.90-0.40%353,189
Nov 7, 202420.1120.4720.0620.1819.970.10%324,621
Nov 6, 202420.2620.4219.6320.1619.95-4.45%1,015,469
Nov 5, 202420.6121.1120.5821.1020.892.23%219,872
Nov 4, 202420.4220.9420.4220.6420.431.52%247,059
Nov 1, 202420.3120.7120.2520.3320.121.40%197,838
Oct 31, 202420.4220.5120.0120.0519.85-2.24%132,754
Oct 30, 202420.6920.9520.4420.5120.30-1.20%297,320
Oct 29, 202420.9821.0420.7220.7620.55-1.56%119,162
Oct 28, 202420.5321.2320.4821.0920.883.94%432,183
Oct 25, 202420.3320.6020.1920.2920.080.30%400,219
Oct 24, 202420.1020.3019.8620.2320.022.07%460,023
Oct 23, 202420.2520.3019.5619.8219.62-2.94%234,009
Oct 22, 202420.0820.5019.9820.4220.211.34%866,409
Oct 21, 202420.3020.3219.8420.1519.94-1.08%344,298
Oct 18, 202420.5420.6320.3420.3720.160.10%203,813
Oct 17, 202420.8520.8520.2820.3520.14-1.97%422,504
Oct 16, 202420.4220.8620.4020.7620.553.08%287,464
Oct 15, 202420.3920.5520.1120.1419.94-1.61%242,780
Oct 14, 202420.7320.7320.2720.4720.26-1.44%260,323
Oct 11, 202419.8120.8619.8120.7720.564.21%879,962
Oct 10, 202420.2720.2719.8419.9319.73-2.35%329,042
Oct 9, 202420.1720.6320.0420.4120.202.10%263,783
Oct 8, 202420.3620.3619.9219.9919.79-3.06%275,059
Oct 7, 202420.3920.7820.2720.6220.411.98%423,710
Oct 4, 202419.9020.3119.8020.2220.013.37%504,736
Oct 3, 202419.4919.6919.3919.5619.36-0.56%354,194
Oct 2, 202419.5419.7519.1819.6719.470.92%210,920
Oct 1, 202420.0020.0219.2619.4919.29-2.70%429,197
Sep 30, 202420.2120.3319.8120.0319.83-0.40%309,159
Sep 27, 202419.9020.4619.9020.1119.912.65%326,198
Sep 26, 202419.4419.7719.2519.5919.392.89%264,630
Sep 25, 202419.3519.3719.0319.0418.85-2.16%128,562
Sep 24, 202419.4519.6019.2819.4619.261.78%134,627
Sep 23, 202419.1019.2518.8419.1218.93-0.05%108,432
Sep 20, 202419.3919.4119.0019.1318.87-1.34%116,216
Sep 19, 202419.8119.8419.3619.3919.120.78%214,873
Sep 18, 202419.4920.1219.1719.2418.97-1.54%322,516
Sep 17, 202419.3319.7019.2719.5419.272.30%170,046
Sep 16, 202419.2019.2218.8519.1018.84-0.57%228,884
Sep 13, 202419.1019.3019.0919.2118.941.59%166,796
Sep 12, 202418.9819.1018.6618.9118.65-0.26%264,791
Sep 11, 202418.4619.0318.2318.9618.704.81%375,760