Quantcast

Invesco WilderHill Clean Energy ETF Historical Stock Prices

(ETF)
PBW 
$24.99
*  
0.27
1.07%
Get PBW Alerts
*Delayed - data as of Jun. 25, 2018 14:24 ET  -  Find a broker to begin trading PBW now


Community Rating:
View:    PBW 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
14:24 24.80 25.24 24.8001 24.99 12,262
06/22/2018 25.2 25.3568 25.2 25.26 10,374
06/21/2018 25.227 25.25 25.021 25.15 14,288
06/20/2018 25.27 25.35 25.1801 25.35 33,537
06/19/2018 25.07 25.18 24.77 25.09 11,965
06/18/2018 24.83 25.24 24.83 25.21 14,058
06/15/2018 25.55 25.55 25.145 25.18 11,801
06/14/2018 25.77 25.77 25.56 25.68 7,691
06/13/2018 25.67 25.86 25.58 25.67 15,952
06/12/2018 25.37 25.62 25.34 25.49 24,184
06/11/2018 25.25 25.33 25.12 25.16 9,174
06/08/2018 25.36 25.42 25.17 25.171 6,944
06/07/2018 25.51 25.63 25.15 25.36 11,116
06/06/2018 25.62 25.62 25.34 25.52 12,986
06/05/2018 25.6 25.65 25.4387 25.62 15,362
06/04/2018 25.9 25.915 25.42 25.5908 12,656
06/01/2018 26.3 26.3 26 26.08 8,556
05/31/2018 26.5 26.6699 26.238 26.25 6,498
05/30/2018 26.45 26.55 26.35 26.5102 10,533
05/29/2018 26.22 26.4 26.09 26.38 10,842
05/25/2018 26.19 26.3246 26.14 26.19 9,337
05/24/2018 26.38 26.38 26.1 26.24 24,789
05/23/2018 26.71 26.71 26.271 26.44 10,996
05/22/2018 27.06 27.1648 26.71 26.71 14,067
05/21/2018 26.74 27.09 26.74 26.92 11,831
05/18/2018 26.76 26.7616 26.56 26.59 11,234
05/17/2018 26.8 27.1 26.69 26.76 35,962
05/16/2018 26.64 26.99 26.64 26.9 47,097
05/15/2018 26.45 26.55 26.3 26.55 6,734
05/14/2018 26.37 26.85 26.37 26.5708 23,169
05/11/2018 26.4 26.44 26.211 26.23 8,197
05/10/2018 26 26.48 25.87 26.45 22,404
05/09/2018 25.6 25.79 25.4137 25.79 6,883
05/08/2018 25.52 25.55 25.39 25.51 13,555
05/07/2018 25.31 25.59 25.17 25.5 25,085
05/04/2018 24.67 25.25 24.67 25.17 7,861
05/03/2018 24.82 24.85 24.51 24.84 6,684
05/02/2018 24.64 24.9524 24.58 24.83 8,233
05/01/2018 24.69 24.69 24.3773 24.585 4,367
04/30/2018 25.07 25.08 24.6246 24.6312 7,107
04/27/2018 25.08 25.13 24.99 25.0803 20,863
04/26/2018 24.84 25.05 24.84 25 9,582
04/25/2018 25.1 25.1 24.61 24.79 3,505
04/24/2018 25.4396 25.499 24.7501 25.03 7,234
04/23/2018 25.61 25.61 25.2 25.269 105,617
04/20/2018 25.63 25.765 25.49 25.51 45,012
04/19/2018 25.89 25.89 25.56 25.6452 5,284
04/18/2018 25.64 25.979 25.64 25.9 19,295
04/17/2018 25.17 25.49 25.12 25.44 11,623
04/16/2018 25.17 25.17 25.01 25.118 14,331
04/13/2018 25.25 25.299 25 25.03 3,993
04/12/2018 25.23 25.3034 25.14 25.28 6,473
04/11/2018 25.23 25.37 25.1 25.28 5,495
04/10/2018 25.3 25.43 25.23 25.31 6,718
04/09/2018 25.12 25.2427 24.9 24.9 6,195
04/06/2018 25.24 25.33 24.855 24.9701 15,104
04/05/2018 25.16 25.5592 25.16 25.45 9,456
04/04/2018 24.27 25.06 24.24 25.03 15,941
04/03/2018 24.5 24.61 24.22 24.56 11,723
04/02/2018 24.84 24.91 24.16 24.36 13,495
03/29/2018 24.57 25.081 24.57 25 12,383
03/28/2018 24.8 24.8 24.31 24.44 19,939
03/27/2018 25.49 25.503 24.7401 24.7401 21,023
03/26/2018 25.21 25.3366 25.0301 25.33 9,065
03/23/2018 25.35 25.36 24.94 24.94 22,131
03/22/2018 25.62 25.79 25.39 25.39 13,340
*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