Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Clean Energy Invesco ETF (NY: PBD )

13.53 +0.08 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.94 10.96 10.94 10.96 3,278 +0.07(+0.63%)
Mar 28, 2019 10.93 10.93 10.86 10.89 6,439 -0.00(-0.04%)
Mar 27, 2019 10.90 10.91 10.83 10.89 3,229 +0.04(+0.37%)
Mar 26, 2019 10.83 10.92 10.83 10.85 5,889 -0.02(-0.16%)
Mar 25, 2019 10.90 10.90 10.85 10.87 2,580 -0.06(-0.54%)
Mar 22, 2019 11.01 11.01 10.93 10.93 3,387 -0.27(-2.37%)
Mar 21, 2019 11.20 11.24 11.17 11.20 5,952 -0.02(-0.20%)
Mar 20, 2019 11.24 11.27 11.15 11.22 3,839 +0.04(+0.36%)
Mar 19, 2019 11.18 11.23 11.17 11.18 6,746 -0.01(-0.08%)
Mar 18, 2019 11.20 11.20 11.16 11.19 3,981 +0.06(+0.58%)
Mar 15, 2019 11.11 11.18 11.11 11.12 16,632 -0.00(-0.04%)
Mar 14, 2019 11.14 11.14 11.12 11.13 2,505 -0.06(-0.57%)
Mar 13, 2019 11.20 11.20 11.15 11.19 1,580 +0.07(+0.65%)
Mar 12, 2019 11.12 11.14 11.09 11.12 6,904 +0.05(+0.50%)
Mar 11, 2019 10.94 11.06 10.94 11.06 5,510 +0.20(+1.81%)
Mar 08, 2019 10.77 10.87 10.77 10.87 3,720 -0.10(-0.93%)
Mar 07, 2019 11.12 11.12 10.96 10.97 7,622 -0.18(-1.63%)
Mar 06, 2019 11.26 11.26 11.15 11.15 5,421 -0.20(-1.76%)
Mar 05, 2019 11.29 11.36 11.29 11.35 3,219 +0.06(+0.52%)
Mar 04, 2019 11.34 11.37 11.24 11.29 5,410 -0.00(-0.04%)
Mar 01, 2019 11.30 11.31 11.28 11.30 11,270 +0.01(+0.05%)
Feb 28, 2019 11.26 11.31 11.26 11.29 28,541 -0.06(-0.52%)
Feb 27, 2019 11.31 11.35 11.31 11.35 6,212 -0.05(-0.41%)
Feb 26, 2019 11.39 11.41 11.33 11.40 9,329 +0.03(+0.23%)
Feb 25, 2019 11.42 11.44 11.36 11.37 5,511 +0.07(+0.65%)
Feb 22, 2019 11.15 11.30 11.15 11.30 4,048 +0.18(+1.65%)
Feb 21, 2019 11.10 11.13 11.08 11.11 3,023 +0.03(+0.29%)
Feb 20, 2019 11.01 11.09 11.01 11.08 3,100 +0.05(+0.48%)
Feb 19, 2019 10.88 11.04 10.88 11.03 46,421 +0.12(+1.06%)
Feb 15, 2019 10.97 10.97 10.91 10.91 4,814 -0.01(-0.08%)
Feb 14, 2019 10.77 10.96 10.77 10.92 10,402 +0.05(+0.46%)
Feb 13, 2019 10.83 10.89 10.83 10.87 1,343 +0.09(+0.85%)
Feb 12, 2019 10.78 10.79 10.77 10.78 6,574 +0.12(+1.15%)
Feb 11, 2019 10.62 10.66 10.62 10.66 1,536 -0.00(-0.04%)
Feb 08, 2019 10.61 10.66 10.61 10.66 4,595 -0.07(-0.64%)
Feb 07, 2019 10.84 10.84 10.67 10.73 15,416 -0.11(-1.01%)
Feb 06, 2019 10.82 10.90 10.82 10.84 4,337 +0.02(+0.17%)
Feb 05, 2019 10.83 10.83 10.82 10.82 7,666 +0.05(+0.47%)
Feb 04, 2019 10.77 10.79 10.75 10.77 14,667 +0.09(+0.81%)
Feb 01, 2019 10.70 10.76 10.67 10.68 15,428 -0.02(-0.21%)
Jan 31, 2019 10.60 10.71 10.60 10.71 9,351 +0.13(+1.21%)
Jan 30, 2019 10.51 10.59 10.51 10.58 3,429 +0.11(+1.05%)
Jan 29, 2019 10.44 10.49 10.44 10.47 3,971 +0.04(+0.39%)
Jan 28, 2019 10.35 10.45 10.35 10.43 10,475 -0.05(-0.48%)
Jan 25, 2019 10.43 10.54 10.04 10.48 12,583 +0.15(+1.42%)
Jan 24, 2019 10.19 10.35 10.19 10.33 1,766 +0.21(+2.12%)
Jan 23, 2019 10.14 10.25 10.03 10.12 12,559 +0.07(+0.68%)
Jan 22, 2019 10.13 10.22 10.04 10.05 9,050 -0.13(-1.30%)
Jan 18, 2019 10.12 10.18 10.12 10.18 437 +0.01(+0.14%)
Jan 17, 2019 10.03 10.23 9.995 10.17 9,914 +0.09(+0.91%)
Jan 16, 2019 10.06 10.16 10.03 10.08 6,865 +0.04(+0.41%)
Jan 15, 2019 10.07 10.07 9.980 10.03 8,810 -0.04(-0.41%)
Jan 14, 2019 10.01 10.14 9.980 10.08 5,689 -0.00(-0.04%)
Jan 11, 2019 10.08 10.08 10.05 10.08 11,379 +0.03(+0.32%)
Jan 10, 2019 10.05 10.05 9.966 10.05 21,580 +0.03(+0.27%)
Jan 09, 2019 9.925 10.05 9.910 10.02 6,221 +0.24(+2.44%)
Jan 08, 2019 9.660 9.797 9.505 9.782 28,444 +0.03(+0.27%)
Jan 07, 2019 9.522 9.866 9.522 9.756 10,732 +0.13(+1.38%)
Jan 04, 2019 9.450 9.642 9.450 9.623 6,455 +0.16(+1.64%)
Jan 03, 2019 9.230 9.627 9.230 9.468 5,483 +0.02(+0.19%)
Jan 02, 2019 9.358 9.779 9.276 9.450 16,706 -0.07(-0.77%)
Dec 31, 2018 9.642 9.971 9.377 9.523 67,731 +0.15(+1.61%)
Dec 28, 2018 9.555 9.596 9.148 9.372 38,844 +0.03(+0.34%)
Dec 27, 2018 9.395 9.999 9.139 9.340 58,272 +0.43(+4.82%)
Dec 26, 2018 9.121 9.367 8.911 8.911 25,228 -0.25(-2.69%)
Dec 24, 2018 9.185 9.642 9.148 9.157 6,565 -0.28(-2.94%)
Dec 21, 2018 9.398 9.579 9.298 9.434 28,716 -0.19(-1.93%)
Dec 20, 2018 9.371 9.756 9.353 9.620 20,316 +0.02(+0.19%)
Dec 19, 2018 9.697 9.869 9.602 9.602 130,614 -0.27(-2.72%)
Dec 18, 2018 9.751 10.05 9.688 9.871 16,598 -0.05(-0.48%)
Dec 17, 2018 9.851 9.930 9.769 9.919 4,550 -0.08(-0.82%)
Dec 14, 2018 10.03 10.21 9.769 10.00 7,952 +0.02(+0.23%)
Dec 13, 2018 9.959 10.19 9.769 9.978 12,075 +0.04(+0.41%)
Dec 12, 2018 10.20 10.27 9.858 9.937 18,386 -0.13(-1.30%)
Dec 11, 2018 9.878 10.15 9.878 10.07 13,147 +0.02(+0.18%)
Dec 10, 2018 10.07 10.22 9.952 10.05 16,087 -0.17(-1.68%)
Dec 07, 2018 10.21 10.31 10.10 10.22 6,295 +0.01(+0.09%)
Dec 06, 2018 10.06 10.31 9.960 10.21 7,830 -0.13(-1.23%)
Dec 04, 2018 10.60 10.60 10.32 10.34 11,044 -0.24(-2.27%)
Dec 03, 2018 10.59 10.66 10.48 10.58 3,889 +0.10(+0.99%)
Nov 30, 2018 10.22 10.50 10.22 10.48 4,197 +0.24(+2.39%)
Nov 29, 2018 10.50 10.65 10.23 10.23 4,667 -0.27(-2.59%)
Nov 28, 2018 10.32 10.50 10.32 10.50 17,095 +0.19(+1.86%)
Nov 27, 2018 10.16 10.31 9.979 10.31 6,091 +0.53(+5.39%)
Nov 26, 2018 10.05 10.16 9.783 9.783 3,650 -0.35(-3.44%)
Nov 23, 2018 10.13 10.13 10.13 10.13 441 +0.03(+0.27%)
Nov 21, 2018 10.10 10.10 10.10 0 +0.11(+1.09%)
Nov 20, 2018 9.932 10.10 9.932 9.996 1,717 -0.11(-1.08%)
Nov 19, 2018 10.16 10.16 10.01 10.10 23,270 +0.12(+1.18%)
Nov 16, 2018 10.26 10.26 9.987 9.987 883 -0.20(-1.93%)
Nov 15, 2018 10.05 10.19 10.01 10.18 3,133 -0.17(-1.60%)
Nov 14, 2018 10.09 10.35 10.09 10.35 1,053 +0.19(+1.89%)
Nov 13, 2018 10.10 10.26 10.10 10.16 6,648 -0.10(-0.96%)
Nov 12, 2018 10.08 10.28 10.03 10.26 2,163 +0.07(+0.69%)
Nov 09, 2018 10.32 10.32 10.19 10.19 6,185 -0.31(-2.95%)
Nov 08, 2018 10.34 10.49 10.28 10.49 3,861 +0.10(+0.97%)
Nov 07, 2018 10.42 10.45 10.36 10.39 2,076 +0.10(+0.96%)
Nov 06, 2018 10.33 10.33 10.21 10.29 2,878 +0.07(+0.64%)
Nov 05, 2018 10.21 10.27 10.10 10.23 8,006 +0.13(+1.33%)
Nov 02, 2018 10.21 10.21 10.06 10.10 7,952 -0.02(-0.18%)
Nov 01, 2018 10.00 10.11 9.996 10.11 3,207 +0.22(+2.24%)
Oct 31, 2018 9.724 9.954 9.724 9.892 10,565 +0.17(+1.72%)
Oct 30, 2018 9.452 9.724 9.452 9.724 9,965 +0.22(+2.28%)
Oct 29, 2018 9.697 9.728 9.507 9.507 15,959 -0.14(-1.41%)
Oct 26, 2018 9.679 9.724 9.507 9.643 20,543 -0.14(-1.39%)
Oct 25, 2018 9.593 9.783 9.520 9.778 6,549 +0.18(+1.89%)
Oct 24, 2018 9.887 9.887 9.597 9.597 6,449 -0.26(-2.66%)
Oct 23, 2018 9.751 9.869 9.733 9.860 25,091 -0.12(-1.23%)
Oct 22, 2018 10.03 10.05 9.959 9.982 11,265 +0.01(+0.14%)
Oct 19, 2018 10.10 10.10 9.959 9.968 6,737 -0.11(-1.06%)
Oct 18, 2018 10.16 10.16 9.995 10.08 7,758 -0.07(-0.73%)
Oct 17, 2018 10.22 10.22 10.15 10.15 5,079 -0.07(-0.71%)
Oct 16, 2018 9.851 10.22 9.851 10.22 8,095 +0.25(+2.56%)
Oct 15, 2018 9.941 9.967 9.905 9.967 8,081 +0.03(+0.26%)
Oct 12, 2018 9.941 9.950 9.815 9.941 8,614 +0.13(+1.29%)
Oct 11, 2018 9.905 9.905 9.690 9.815 21,052 -0.08(-0.82%)
Oct 10, 2018 10.16 10.16 9.869 9.896 8,406 -0.33(-3.27%)
Oct 09, 2018 10.16 10.27 10.16 10.23 4,967 +0.00(+0.00%)
Oct 08, 2018 10.29 10.29 10.16 10.23 11,299 -0.05(-0.44%)
Oct 05, 2018 10.46 10.55 10.24 10.28 11,376 -0.19(-1.77%)
Oct 04, 2018 10.55 10.55 10.46 10.46 6,676 -0.22(-2.08%)
Oct 03, 2018 10.82 10.82 10.68 10.68 2,678 -0.09(-0.84%)
Oct 02, 2018 10.77 10.88 10.77 10.77 11,381 +0.00(+0.00%)
Oct 01, 2018 10.85 10.90 10.76 10.77 4,441 -0.07(-0.67%)
Sep 28, 2018 10.83 10.85 10.74 10.85 2,208 +0.03(+0.25%)
Sep 27, 2018 10.83 10.92 10.82 10.82 3,591 -0.03(-0.25%)
Sep 26, 2018 10.94 11.06 10.85 10.85 6,729 -0.13(-1.19%)
Sep 25, 2018 11.09 11.11 10.92 10.98 8,162 -0.01(-0.05%)
Sep 24, 2018 11.17 11.17 10.98 10.98 3,735 +0.02(+0.14%)
Sep 21, 2018 11.12 11.12 10.97 10.97 997 +0.05(+0.49%)
Sep 20, 2018 10.90 10.99 10.88 10.91 15,553 +0.05(+0.42%)
Sep 19, 2018 10.81 10.87 10.81 10.87 5,264 +0.06(+0.58%)
Sep 18, 2018 10.71 10.81 10.71 10.81 3,969 +0.08(+0.71%)
Sep 17, 2018 10.68 10.79 10.65 10.73 4,993 +0.08(+0.72%)
Sep 14, 2018 10.65 10.70 10.61 10.65 8,980 +0.00(+0.00%)
Sep 13, 2018 10.68 10.68 10.56 10.65 8,994 +0.10(+0.98%)
Sep 12, 2018 10.51 10.59 10.51 10.55 7,385 -0.00(-0.04%)
Sep 11, 2018 10.50 10.55 10.50 10.55 8,849 -0.00(-0.04%)
Sep 10, 2018 10.60 10.67 10.55 10.56 1,928 +0.00(+0.03%)
Sep 07, 2018 10.58 10.60 10.51 10.55 2,328 -0.19(-1.75%)
Sep 06, 2018 10.65 10.79 10.61 10.74 8,923 +0.08(+0.76%)
Sep 05, 2018 10.69 10.69 10.64 10.66 2,958 -0.07(-0.67%)
Sep 04, 2018 10.70 10.76 10.62 10.73 17,645 -0.05(-0.50%)
Aug 31, 2018 10.79 10.79 10.79 0 +0.03(+0.25%)
Aug 30, 2018 10.77 10.81 10.75 10.76 8,507 -0.10(-0.91%)
Aug 29, 2018 10.81 10.90 10.81 10.86 3,012 +0.00(+0.02%)
Aug 28, 2018 10.85 10.86 10.85 10.86 473 +0.11(+0.98%)
Aug 27, 2018 10.88 10.88 10.71 10.75 5,876 -0.05(-0.50%)
Aug 24, 2018 10.75 10.81 10.69 10.81 4,434 +0.09(+0.84%)
Aug 23, 2018 10.60 10.72 10.60 10.71 2,713 +0.08(+0.76%)
Aug 22, 2018 10.64 10.77 10.63 10.63 943 -0.05(-0.51%)
Aug 21, 2018 10.76 10.82 10.61 10.69 17,268 +0.22(+2.07%)
Aug 20, 2018 10.39 10.62 10.39 10.47 9,394 -0.02(-0.17%)
Aug 17, 2018 10.45 10.53 10.39 10.49 12,085 +0.05(+0.47%)
Aug 16, 2018 10.45 10.45 10.44 10.44 1,454 -0.12(-1.18%)
Aug 15, 2018 10.41 10.56 10.29 10.56 5,468 +0.04(+0.37%)
Aug 14, 2018 10.53 10.67 10.53 10.53 12,035 -0.07(-0.68%)
Aug 13, 2018 10.66 10.76 10.54 10.60 31,215 -0.18(-1.67%)
Aug 10, 2018 10.78 10.78 10.78 10.78 221 -0.05(-0.42%)
Aug 09, 2018 10.82 10.85 10.62 10.82 5,244 -0.03(-0.25%)
Aug 08, 2018 10.84 10.85 10.69 10.85 9,765 +0.00(+0.00%)
Aug 07, 2018 10.82 10.85 10.63 10.85 15,421 +0.16(+1.46%)
Aug 06, 2018 10.62 10.76 10.62 10.69 4,477 -0.09(-0.87%)
Aug 03, 2018 10.78 10.82 10.70 10.79 5,876 -0.11(-1.03%)
Aug 02, 2018 10.76 10.90 10.76 10.90 1,622 -0.06(-0.54%)
Aug 01, 2018 10.90 11.08 10.90 10.96 2,214 +0.07(+0.66%)
Jul 31, 2018 10.91 10.91 10.88 10.89 1,976 -0.01(-0.08%)
Jul 30, 2018 10.88 10.97 10.84 10.90 9,734 -0.06(-0.58%)
Jul 27, 2018 10.87 10.96 10.71 10.96 5,759 +0.03(+0.25%)
Jul 26, 2018 10.94 10.94 10.55 10.93 14,532 +0.19(+1.78%)
Jul 25, 2018 10.78 11.12 10.74 10.74 7,731 -0.08(-0.72%)
Jul 24, 2018 10.81 10.89 10.70 10.82 15,245 +0.18(+1.65%)
Jul 23, 2018 10.64 10.72 10.64 10.64 8,838 -0.14(-1.26%)
Jul 20, 2018 10.80 10.81 10.77 10.78 1,731 +0.00(+0.00%)
Jul 19, 2018 10.69 10.81 10.69 10.78 11,597 -0.03(-0.25%)
Jul 18, 2018 10.75 10.81 10.64 10.81 25,371 +0.10(+0.93%)
Jul 17, 2018 10.71 10.96 10.67 10.71 9,284 -0.09(-0.88%)
Jul 16, 2018 10.76 10.81 10.54 10.80 7,579 +0.09(+0.84%)
Jul 13, 2018 10.71 10.81 10.56 10.71 3,977 -0.11(-1.04%)
Jul 12, 2018 10.78 10.86 10.77 10.82 6,861 +0.12(+1.10%)
Jul 11, 2018 10.74 10.81 10.70 10.71 7,199 -0.22(-2.05%)
Jul 10, 2018 10.87 10.93 10.85 10.93 4,396 +0.06(+0.57%)
Jul 09, 2018 10.90 10.73 10.87 4,412 +0.14(+1.26%)
Jul 06, 2018 10.64 10.73 10.56 10.73 6,855 +0.14(+1.28%)
Jul 05, 2018 10.63 10.63 10.55 10.60 9,121 +0.00(+0.00%)
Jul 03, 2018 10.60 10.60 10.60 0 +0.02(+0.17%)
Jul 02, 2018 10.62 10.64 10.54 10.58 4,538 -0.08(-0.76%)
Jun 29, 2018 10.69 10.44 10.66 82,004 +0.08(+0.77%)
Jun 28, 2018 10.62 10.62 10.48 10.58 13,393 -0.06(-0.59%)
Jun 27, 2018 10.83 10.97 10.64 10.64 4,173 -0.11(-1.01%)
Jun 26, 2018 10.82 10.86 10.70 10.75 4,939 -0.07(-0.67%)
Jun 25, 2018 10.87 10.90 10.80 10.82 2,389 -0.37(-3.30%)
Jun 22, 2018 11.01 11.21 10.96 11.19 5,123 +0.32(+2.99%)
Jun 21, 2018 10.99 10.99 10.87 10.87 2,703 -0.13(-1.15%)
Jun 20, 2018 11.00 11.17 10.91 10.99 6,406 +0.08(+0.74%)
Jun 19, 2018 10.96 11.03 10.77 10.91 3,377 -0.33(-2.97%)
Jun 18, 2018 10.99 11.25 10.99 11.25 1,147 -0.10(-0.87%)
Jun 15, 2018 11.46 11.13 11.35 6,485 +0.05(+0.48%)
Jun 14, 2018 11.42 11.53 11.29 11.29 3,384 -0.08(-0.71%)
Jun 13, 2018 11.43 11.47 11.37 11.37 1,952 -0.17(-1.48%)
Jun 12, 2018 11.52 11.73 11.28 11.54 3,344 +0.07(+0.63%)
Jun 11, 2018 11.18 11.47 11.18 11.47 5,429 +0.20(+1.75%)
Jun 08, 2018 11.30 11.65 11.27 11.27 6,663 -0.16(-1.38%)
Jun 07, 2018 11.47 11.53 11.29 11.43 3,082 +0.08(+0.66%)
Jun 06, 2018 11.58 11.36 8,383 -0.05(-0.43%)
Jun 05, 2018 11.34 11.48 11.34 11.40 2,064 -0.04(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.