Skip to main content
Invesco WilderHill Clean Energy ETF (PBW)
NYSEARCA: PBW · Real-Time Price · USD
20.05
+0.86 (4.48%)
Dec 20, 2024, 4:00 PM EST - Market closed

PBW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.1320.3019.0120.0520.054.48%301,500
Dec 19, 202419.8819.9819.1619.1919.19-1.89%291,581
Dec 18, 202420.5221.0719.3719.5619.56-4.21%295,071
Dec 17, 202420.3720.6420.1720.4220.42-0.73%257,083
Dec 16, 202420.4620.7820.1520.5720.57-0.05%326,952
Dec 13, 202420.5620.6020.2020.5820.580.34%218,842
Dec 12, 202420.7420.8220.5020.5120.51-1.87%224,278
Dec 11, 202421.1821.2020.6020.9020.90-0.38%214,171
Dec 10, 202421.4521.4520.9720.9820.98-2.83%404,648
Dec 9, 202421.3222.0121.3021.5921.592.61%486,047
Dec 6, 202421.1221.2720.9021.0421.041.15%219,542
Dec 5, 202420.9921.2320.7920.8020.80-0.24%218,515
Dec 4, 202421.2221.3320.7420.8520.85-1.47%331,309
Dec 3, 202421.3721.4521.1121.1621.16-1.58%159,246
Dec 2, 202421.8021.8621.3821.5021.50-0.65%508,971
Nov 29, 202421.3421.8121.2721.6421.642.22%352,886
Nov 27, 202421.0021.5021.0021.1721.171.78%137,437
Nov 26, 202421.3421.3420.7420.8020.80-3.26%414,901
Nov 25, 202421.0021.6820.8521.5021.504.22%496,257
Nov 22, 202420.1620.7020.1620.6320.632.33%301,952
Nov 21, 202419.5820.3419.5020.1620.162.80%199,174
Nov 20, 202419.4619.6419.2819.6119.610.36%126,752
Nov 19, 202419.1419.6019.0519.5419.541.72%484,516
Nov 18, 202419.1019.5519.0519.2119.211.00%308,287
Nov 15, 202419.3619.5118.9819.0219.02-1.96%372,538
Nov 14, 202419.7719.9219.3319.4019.40-1.82%760,269
Nov 13, 202419.9720.3119.6219.7619.760.05%484,129
Nov 12, 202420.4020.4019.5819.7519.75-4.22%353,113
Nov 11, 202420.2720.6420.0020.6220.622.59%309,483
Nov 8, 202420.0320.1419.7820.1020.10-0.40%353,189
Nov 7, 202420.1120.4720.0620.1820.180.10%324,621
Nov 6, 202420.2620.4219.6320.1620.16-4.45%1,015,469
Nov 5, 202420.6121.1120.5821.1021.102.23%219,872
Nov 4, 202420.4220.9420.4220.6420.641.52%247,059
Nov 1, 202420.3120.7120.2520.3320.331.40%197,838
Oct 31, 202420.4220.5120.0120.0520.05-2.24%132,754
Oct 30, 202420.6920.9520.4420.5120.51-1.20%297,320
Oct 29, 202420.9821.0420.7220.7620.76-1.56%119,162
Oct 28, 202420.5321.2320.4821.0921.093.94%432,183
Oct 25, 202420.3320.6020.1920.2920.290.30%400,219
Oct 24, 202420.1020.3019.8620.2320.232.07%460,023
Oct 23, 202420.2520.3019.5619.8219.82-2.94%234,009
Oct 22, 202420.0820.5019.9820.4220.421.34%866,409
Oct 21, 202420.3020.3219.8420.1520.15-1.08%344,298
Oct 18, 202420.5420.6320.3420.3720.370.10%203,813
Oct 17, 202420.8520.8520.2820.3520.35-1.97%422,504
Oct 16, 202420.4220.8620.4020.7620.763.08%287,464
Oct 15, 202420.3920.5520.1120.1420.14-1.61%242,780
Oct 14, 202420.7320.7320.2720.4720.47-1.44%260,323
Oct 11, 202419.8120.8619.8120.7720.774.21%879,962
Oct 10, 202420.2720.2719.8419.9319.93-2.35%329,042
Oct 9, 202420.1720.6320.0420.4120.412.10%263,783
Oct 8, 202420.3620.3619.9219.9919.99-3.06%275,059
Oct 7, 202420.3920.7820.2720.6220.621.98%423,710
Oct 4, 202419.9020.3119.8020.2220.223.37%504,736
Oct 3, 202419.4919.6919.3919.5619.56-0.56%354,194
Oct 2, 202419.5419.7519.1819.6719.670.92%210,920
Oct 1, 202420.0020.0219.2619.4919.49-2.70%429,197
Sep 30, 202420.2120.3319.8120.0320.03-0.40%309,159
Sep 27, 202419.9020.4619.9020.1120.112.65%326,198
Sep 26, 202419.4419.7719.2519.5919.592.89%264,630
Sep 25, 202419.3519.3719.0319.0419.04-2.16%128,562
Sep 24, 202419.4519.6019.2819.4619.461.78%134,627
Sep 23, 202419.1019.2518.8419.1219.12-0.05%108,432
Sep 20, 202419.3919.4119.0019.1319.06-1.34%116,216
Sep 19, 202419.8119.8419.3619.3919.320.78%214,873
Sep 18, 202419.4920.1219.1719.2419.17-1.54%322,516
Sep 17, 202419.3319.7019.2719.5419.472.30%170,046
Sep 16, 202419.2019.2218.8519.1019.03-0.57%228,884
Sep 13, 202419.1019.3019.0919.2119.141.59%166,796
Sep 12, 202418.9819.1018.6618.9118.84-0.26%264,791
Sep 11, 202418.4619.0318.2318.9618.894.81%375,760
Sep 10, 202417.7918.1017.5218.0918.021.57%224,190
Sep 9, 202417.8818.0417.7217.8117.75-0.06%193,903
Sep 6, 202418.4218.4217.7117.8217.76-3.31%283,038
Sep 5, 202418.5818.7018.3518.4318.36-0.81%478,608
Sep 4, 202418.3318.8418.2618.5818.510.98%882,905
Sep 3, 202419.2319.2618.3218.4018.33-4.91%397,046
Aug 30, 202419.5519.6019.2119.3519.28-0.21%370,295
Aug 29, 202419.2319.7319.0619.3919.322.05%194,231
Aug 28, 202419.4619.4718.8919.0018.93-3.31%305,194
Aug 27, 202419.7819.8119.4319.6519.58-1.40%120,020
Aug 26, 202420.2320.2719.9119.9319.86-0.35%129,581
Aug 23, 202419.2220.0319.2220.0019.935.21%247,729
Aug 22, 202419.5819.5818.9619.0118.94-2.96%177,910
Aug 21, 202419.2419.6319.1419.5919.522.62%101,762
Aug 20, 202419.4119.4518.9319.0919.02-1.65%138,712
Aug 19, 202419.0219.4418.9519.4119.342.21%230,075
Aug 16, 202418.9019.1518.7618.9918.92-127,246
Aug 15, 202418.6219.0618.6118.9918.924.23%243,411
Aug 14, 202418.7918.7918.2218.2218.15-2.62%103,686
Aug 13, 202417.9718.7817.8618.7118.645.29%189,302
Aug 12, 202418.1718.1817.7517.7717.71-1.93%152,514
Aug 9, 202418.7218.7218.0318.1218.05-2.89%231,760
Aug 8, 202418.2618.7518.1518.6618.593.15%102,224
Aug 7, 202419.0619.1518.0618.0918.02-2.74%347,745
Aug 6, 202419.0619.0818.5618.6018.53-1.64%159,980
Aug 5, 202418.1219.1717.8718.9118.84-2.88%367,336
Aug 2, 202419.7019.8519.3619.4719.40-4.98%476,507
Aug 1, 202421.7221.8520.2920.4920.42-4.96%161,108