Quantcast

Invesco Global Clean Energy ETF Historical Stock Prices

(ETF)
PBD 
$11.75
*  
0.20
1.67%
Get PBD Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading PBD now


Community Rating:
View:    PBD Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 13-MAY-2018 TO 13-AUG-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.
16:00 11.79 11.9311 11.69 11.75 28,154
08/13/2018 11.82 11.9311 11.69 11.75 28,154
08/10/2018 11.95 11.95 11.95 11.95 202
08/09/2018 12 12.03 11.7793 12 4,730
08/08/2018 12.02 12.03 11.8537 12.03 8,808
08/07/2018 12 12.03 11.79 12.03 13,909
08/06/2018 11.7798 11.93 11.7798 11.8564 4,038
08/03/2018 11.95 12 11.8578 11.96 5,362
08/02/2018 11.9352 12.0846 11.9352 12.0846 1,463
08/01/2018 12.08 12.28 12.08 12.15 1,997
07/31/2018 12.1 12.1 12.065 12.07 1,783
07/30/2018 12.06 12.16 12.0184 12.08 8,780
07/27/2018 12.056 12.15 11.875 12.15 5,195
07/26/2018 12.13 12.13 11.7 12.12 13,107
07/25/2018 11.95 12.33 11.9084 11.9084 6,973
07/24/2018 11.99 12.07 11.8614 11.995 13,750
07/23/2018 11.802 11.89 11.8 11.8 7,972
07/20/2018 11.97 11.98 11.9417 11.9502 1,562
07/19/2018 11.85 11.99 11.85 11.95 10,460
07/18/2018 11.92 11.98 11.8 11.98 22,883
07/17/2018 11.88 12.15 11.828 11.87 8,374
07/16/2018 11.93 11.9873 11.69 11.975 6,836
07/13/2018 11.875 11.98 11.71 11.875 3,587
07/12/2018 11.95 12.04 11.9412 12 6,189
07/11/2018 11.91 11.985 11.865 11.87 6,493
07/10/2018 12.049 12.119 12.03 12.119 3,965
07/09/2018 12.01 12.08 12.01 12.05 3,980
07/06/2018 11.8 11.9 11.7092 11.9 6,183
07/05/2018 11.79 11.79 11.7 11.75 8,227
07/03/2018 11.79 11.9 11.72 11.75 12,184
07/02/2018 11.78 11.8 11.69 11.73 4,093
06/29/2018 11.8 11.85 11.571 11.82 73,962
06/28/2018 11.77 11.7776 11.621 11.73 12,080
06/27/2018 12.01 12.1627 11.8 11.8 3,764
06/26/2018 12 12.037 11.86 11.92 4,455
06/25/2018 12.05 12.0884 11.97 12 2,155
06/22/2018 12.21 12.4299 12.154 12.4099 4,621
06/21/2018 12.19 12.19 12.05 12.05 2,438
06/20/2018 12.2 12.3857 12.1001 12.19 5,778
06/19/2018 12.1543 12.2302 11.94 12.1 3,046
06/18/2018 12.19 12.47 12.19 12.47 1,035
06/15/2018 12.46 12.76 12.3906 12.63 5,826
06/14/2018 12.7129 12.83 12.5701 12.5701 3,040
06/13/2018 12.723 12.77 12.66 12.66 1,754
06/12/2018 12.82 13.059 12.56 12.85 3,004
06/11/2018 12.44 12.77 12.44 12.77 4,877
06/08/2018 12.58 12.9647 12.55 12.55 5,986
06/07/2018 12.77 12.83 12.57 12.725 2,769
06/06/2018 12.78 12.892 12.61 12.641 7,531
06/05/2018 12.62 12.7813 12.62 12.6951 1,855
06/04/2018 12.68 12.86 12.25 12.7422 8,719
06/01/2018 12.79 12.99 12.79 12.8602 5,225
05/31/2018 12.86 13.0499 12.731 12.94 4,559
05/30/2018 12.77 12.9062 12.77 12.8201 13,449
05/29/2018 12.72 12.85 12.72 12.8054 6,126
05/25/2018 12.91 12.91 12.88 12.88 938
05/24/2018 12.885 13.09 12.885 13.0739 2,707
05/23/2018 12.9076 12.9076 12.71 12.9061 4,325
05/22/2018 12.903 13.18 12.84 12.995 5,064
05/21/2018 13.01 13.1309 13.01 13.081 4,067
05/18/2018 12.94 12.99 12.94 12.99 710
05/17/2018 13.14 13.14 12.67 13.1 2,541
05/16/2018 12.815 13.07 12.625 12.9578 10,306
05/15/2018 13.16 13.18 12.93 12.93 12,064
05/14/2018 13.06 13.2 12.8767 13.18 18,228
*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