Skip to main content

Global Clean Energy Invesco ETF (NY: PBD )

14.15 -0.05 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 10.75 11.01 10.75 10.82 9,682 -0.01(-0.09%)
Mar 30, 2020 10.62 10.83 10.62 10.83 22,475 +0.12(+1.14%)
Mar 27, 2020 10.75 10.97 10.65 10.71 16,999 -0.56(-4.98%)
Mar 26, 2020 10.88 11.31 10.88 11.27 42,879 +0.44(+4.06%)
Mar 25, 2020 10.66 11.04 10.49 10.83 12,446 +0.42(+4.04%)
Mar 24, 2020 10.19 10.48 10.17 10.41 47,069 +0.94(+9.87%)
Mar 23, 2020 9.325 9.583 9.260 9.475 63,501 -0.06(-0.60%)
Mar 20, 2020 9.789 10.08 9.528 9.532 25,529 +0.00(+0.05%)
Mar 19, 2020 9.043 9.635 9.043 9.528 29,522 +0.15(+1.59%)
Mar 18, 2020 9.434 9.826 9.144 9.379 55,731 -0.97(-9.37%)
Mar 17, 2020 9.901 10.35 9.789 10.35 57,136 +0.51(+5.23%)
Mar 16, 2020 9.789 10.28 9.789 9.834 38,511 -2.20(-18.31%)
Mar 13, 2020 11.80 12.12 10.73 12.04 52,560 +1.19(+10.97%)
Mar 12, 2020 11.44 11.44 10.77 10.85 47,070 -1.53(-12.38%)
Mar 11, 2020 12.70 12.70 12.20 12.38 136,888 -0.71(-5.41%)
Mar 10, 2020 13.28 13.28 12.70 13.09 41,046 +0.30(+2.33%)
Mar 09, 2020 12.59 13.12 12.59 12.79 26,593 -1.17(-8.35%)
Mar 06, 2020 14.10 14.12 13.89 13.96 17,591 -0.38(-2.67%)
Mar 05, 2020 14.34 14.52 14.27 14.34 8,404 -0.30(-2.04%)
Mar 04, 2020 14.54 14.67 14.37 14.64 173,420 +0.37(+2.61%)
Mar 03, 2020 14.36 14.77 14.14 14.26 41,730 +0.10(+0.72%)
Mar 02, 2020 13.81 14.22 13.78 14.16 69,888 +0.50(+3.67%)
Feb 28, 2020 13.28 13.71 13.18 13.66 48,806 -0.17(-1.20%)
Feb 27, 2020 14.16 14.22 13.83 13.83 49,017 -0.73(-5.00%)
Feb 26, 2020 14.58 14.80 14.50 14.55 26,333 -0.06(-0.40%)
Feb 25, 2020 15.10 15.10 14.56 14.61 33,031 -0.31(-2.05%)
Feb 24, 2020 14.93 14.97 14.78 14.92 44,654 -0.69(-4.43%)
Feb 21, 2020 15.76 15.76 15.55 15.61 31,536 -0.17(-1.08%)
Feb 20, 2020 15.83 15.94 15.63 15.78 45,048 -0.02(-0.15%)
Feb 19, 2020 15.53 15.80 15.52 15.80 19,624 +0.59(+3.86%)
Feb 18, 2020 15.14 15.27 15.14 15.21 61,447 +0.09(+0.58%)
Feb 14, 2020 15.14 15.18 15.07 15.13 45,802 +0.07(+0.48%)
Feb 13, 2020 14.95 15.07 14.93 15.05 74,973 -0.09(-0.62%)
Feb 12, 2020 14.92 15.16 14.92 15.15 123,942 +0.26(+1.78%)
Feb 11, 2020 14.82 14.92 14.81 14.88 38,495 +0.31(+2.12%)
Feb 10, 2020 14.52 14.58 14.45 14.58 17,062 +0.13(+0.90%)
Feb 07, 2020 14.44 14.49 14.42 14.45 15,446 -0.16(-1.12%)
Feb 06, 2020 14.56 14.65 14.53 14.61 14,241 +0.07(+0.51%)
Feb 05, 2020 14.53 14.55 14.46 14.53 71,490 +0.12(+0.81%)
Feb 04, 2020 14.24 14.46 14.24 14.42 26,272 +0.47(+3.37%)
Feb 03, 2020 13.83 13.98 13.83 13.95 8,158 +0.19(+1.37%)
Jan 31, 2020 13.88 13.92 13.71 13.76 30,249 -0.19(-1.38%)
Jan 30, 2020 13.97 13.97 13.84 13.95 31,977 -0.11(-0.78%)
Jan 29, 2020 14.09 14.12 14.03 14.06 7,107 -0.02(-0.17%)
Jan 28, 2020 14.03 14.11 13.88 14.09 31,017 +0.24(+1.75%)
Jan 27, 2020 13.96 13.96 13.63 13.84 47,280 -0.37(-2.61%)
Jan 24, 2020 14.37 14.37 14.20 14.21 10,941 -0.05(-0.37%)
Jan 23, 2020 14.15 14.27 14.12 14.27 14,734 -0.01(-0.07%)
Jan 22, 2020 14.50 14.50 14.28 14.28 28,991 -0.08(-0.55%)
Jan 21, 2020 14.43 14.46 14.33 14.36 33,642 -0.00(-0.03%)
Jan 17, 2020 14.31 14.38 14.29 14.36 32,179 +0.07(+0.46%)
Jan 16, 2020 14.30 14.31 14.24 14.30 23,483 +0.15(+1.08%)
Jan 15, 2020 14.16 14.18 14.11 14.14 126,027 +0.08(+0.56%)
Jan 14, 2020 14.02 14.12 14.02 14.06 30,608 +0.03(+0.23%)
Jan 13, 2020 13.96 14.08 13.91 14.03 49,270 +0.34(+2.52%)
Jan 10, 2020 13.72 13.72 13.66 13.69 45,695 +0.03(+0.21%)
Jan 09, 2020 13.62 13.69 13.62 13.66 18,394 +0.09(+0.68%)
Jan 08, 2020 13.50 13.60 13.50 13.56 35,339 +0.09(+0.69%)
Jan 07, 2020 13.51 13.52 13.44 13.47 82,700 +0.02(+0.14%)
Jan 06, 2020 13.43 13.46 13.40 13.45 6,051 -0.00(-0.03%)
Jan 03, 2020 13.36 13.48 13.36 13.46 47,304 -0.09(-0.70%)
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.