Quantcast

Invesco Global Clean Energy ETF Historical Stock Prices

(ETF)
PBD 
$11.22
*  
0.1906
1.73%
Get PBD Alerts
*Delayed - data as of Nov. 19, 2018 10:39 ET  -  Find a broker to begin trading PBD now


Community Rating:
View:    PBD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:39 N/A 11.22 11.22 11.22 355
11/16/2018 11.329 11.329 11.0294 11.0294 811
11/15/2018 11.1 11.2549 11.055 11.2475 2,837
11/14/2018 11.14 11.43 11.14 11.43 954
11/13/2018 11.16 11.3343 11.1501 11.2184 6,020
11/12/2018 11.1378 11.3571 11.075 11.3272 1,959
11/09/2018 11.4 11.4 11.25 11.25 5,664
11/08/2018 11.42 11.5915 11.3549 11.5915 3,496
11/07/2018 11.509 11.5423 11.4439 11.48 1,880
11/06/2018 11.412 11.412 11.2759 11.3705 2,606
11/05/2018 11.28 11.34 11.1501 11.2977 7,249
11/02/2018 11.28 11.28 11.11 11.15 7,283
11/01/2018 11.05 11.17 11.04 11.17 2,904
10/31/2018 10.74 10.9939 10.74 10.925 9,566
10/30/2018 10.44 10.74 10.44 10.74 9,023
10/29/2018 10.71 10.7445 10.5001 10.5001 14,450
10/26/2018 10.69 10.74 10.5007 10.6501 18,633
10/25/2018 10.595 10.8053 10.515 10.8 5,930
10/24/2018 10.92 10.92 10.6 10.6 5,839
10/23/2018 10.77 10.9 10.75 10.89 22,718
10/22/2018 11.08 11.1 11 11.0252 10,200
10/19/2018 11.15 11.15 11 11.01 6,143
10/18/2018 11.22 11.22 11.0391 11.1282 7,025
10/17/2018 11.2824 11.2824 11.21 11.21 4,599
10/16/2018 10.8801 11.2899 10.8801 11.2899 7,330
10/15/2018 10.98 11.0085 10.9401 11.0085 7,317
10/12/2018 10.98 10.9886 10.84 10.9799 7,809
10/11/2018 10.94 10.94 10.7021 10.84 19,061
10/10/2018 11.22 11.22 10.9 10.93 7,611
10/09/2018 11.22 11.34 11.22 11.3 4,498
10/08/2018 11.36 11.36 11.22 11.3 10,231
10/05/2018 11.55 11.6482 11.31 11.3463 10,313
10/04/2018 11.6501 11.6501 11.5549 11.5549 6,045
10/03/2018 11.95 11.95 11.8 11.8 2,425
10/02/2018 11.9 12.0156 11.9 11.9 10,305
10/01/2018 11.98 12.0368 11.88 11.9 4,021
09/28/2018 11.96 11.9808 11.86 11.9808 2,061
09/27/2018 11.96 12.06 11.95 11.95 3,252
09/26/2018 12.08 12.2128 11.98 11.98 6,093
09/25/2018 12.25 12.2683 12.0631 12.1237 7,390
09/24/2018 12.34 12.34 12.13 12.13 3,382
09/21/2018 12.3299 12.3299 12.1643 12.1643 989
09/20/2018 12.08 12.18 12.0686 12.1001 14,028
09/19/2018 11.98 12.05 11.98 12.05 4,748
09/18/2018 11.88 11.98 11.88 11.98 3,580
09/17/2018 11.84 11.963 11.81 11.895 4,504
09/14/2018 11.81 11.86 11.76 11.8072 8,164
09/13/2018 11.84 11.84 11.705 11.81 8,112
09/12/2018 11.65 11.7431 11.65 11.695 6,661
09/11/2018 11.64 11.7 11.64 11.7 7,982
09/10/2018 11.755 11.8338 11.7 11.7045 1,739
09/07/2018 11.7248 11.758 11.65 11.7009 2,150
09/06/2018 11.81 11.9646 11.76 11.91 8,048
09/05/2018 11.85 11.85 11.8 11.82 2,668
09/04/2018 11.86 11.9284 11.78 11.9 15,915
08/31/2018 11.94 12.025 11.928 11.96 1,868
08/30/2018 11.94 11.9809 11.92 11.93 7,673
08/29/2018 11.98 12.09 11.98 12.04 2,717
08/28/2018 12.03 12.0371 12.03 12.0371 427
08/27/2018 12.06 12.06 11.88 11.92 5,300
08/24/2018 11.92 11.9799 11.855 11.9799 4,048
08/23/2018 11.75 11.884 11.75 11.8799 2,447
08/22/2018 11.793 11.945 11.79 11.79 851
08/21/2018 11.93 12 11.76 11.85 15,575
08/20/2018 11.52 11.7702 11.52 11.61 8,473
08/17/2018 11.59 11.67 11.52 11.63 10,907
08/16/2018 11.59 11.59 11.5754 11.5754 1,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio