Skip to main content

Global Clean Energy Invesco ETF (NY: PBD )

18.58 -0.33 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 18.85 19.05 18.58 18.58 22,678 -0.33(-1.73%)
Mar 21, 2023 18.64 18.91 18.64 18.91 14,320 +0.58(+3.18%)
Mar 20, 2023 18.22 18.47 18.16 18.32 14,062 +0.14(+0.76%)
Mar 17, 2023 18.43 18.55 18.03 18.19 27,085 -0.45(-2.41%)
Mar 16, 2023 18.35 18.63 18.21 18.63 12,954 +0.17(+0.92%)
Mar 15, 2023 18.68 18.68 18.21 18.46 21,565 -0.70(-3.64%)
Mar 14, 2023 19.32 19.36 19.03 19.16 17,181 +0.20(+1.06%)
Mar 13, 2023 18.80 19.09 18.50 18.96 16,837 -0.05(-0.26%)
Mar 10, 2023 19.10 19.35 18.86 19.01 26,555 -0.28(-1.44%)
Mar 09, 2023 19.69 19.84 19.28 19.29 18,108 -0.41(-2.07%)
Mar 08, 2023 19.68 19.74 19.54 19.70 58,315 +0.05(+0.25%)
Mar 07, 2023 20.04 20.04 19.61 19.65 17,609 -0.45(-2.23%)
Mar 06, 2023 20.16 20.32 20.04 20.10 35,610 +0.07(+0.35%)
Mar 03, 2023 19.75 20.14 19.75 20.03 16,173 +0.46(+2.34%)
Mar 02, 2023 19.46 19.59 19.30 19.57 8,156 +0.01(+0.05%)
Mar 01, 2023 19.70 19.74 19.51 19.56 12,404 +0.08(+0.41%)
Feb 28, 2023 19.48 19.63 19.41 19.48 9,910 -0.04(-0.20%)
Feb 27, 2023 19.40 19.57 19.40 19.52 27,025 +0.28(+1.45%)
Feb 24, 2023 19.43 19.43 19.15 19.24 19,932 -0.40(-2.03%)
Feb 23, 2023 19.72 19.76 19.42 19.64 15,258 +0.08(+0.41%)
Feb 22, 2023 19.61 19.71 19.50 19.56 16,777 -0.19(-0.96%)
Feb 21, 2023 20.16 20.16 19.73 19.75 14,158 -0.58(-2.84%)
Feb 17, 2023 20.31 20.33 20.10 20.33 50,747 -0.09(-0.44%)
Feb 16, 2023 20.61 20.69 20.38 20.42 14,369 -0.21(-1.01%)
Feb 15, 2023 20.19 20.62 20.13 20.62 26,154 +0.20(+0.97%)
Feb 14, 2023 20.28 20.43 20.04 20.43 10,865 -0.02(-0.10%)
Feb 13, 2023 20.28 20.49 20.10 20.45 33,827 +0.18(+0.88%)
Feb 10, 2023 20.28 20.28 20.12 20.27 22,423 -0.20(-0.97%)
Feb 09, 2023 20.92 21.14 20.41 20.47 77,332 -0.07(-0.34%)
Feb 08, 2023 20.76 20.85 20.54 20.54 36,554 -0.25(-1.20%)
Feb 07, 2023 20.63 20.80 20.36 20.78 28,610 +0.07(+0.34%)
Feb 06, 2023 20.77 20.77 20.61 20.71 18,071 -0.31(-1.47%)
Feb 03, 2023 21.16 21.40 20.92 21.02 31,672 -0.54(-2.49%)
Feb 02, 2023 21.50 21.73 21.37 21.56 30,614 +0.30(+1.40%)
Feb 01, 2023 20.90 21.38 20.74 21.26 39,342 +0.50(+2.40%)
Jan 31, 2023 20.36 20.76 20.35 20.76 53,787 +0.42(+2.05%)
Jan 30, 2023 20.63 20.70 20.32 20.35 34,714 -0.44(-2.11%)
Jan 27, 2023 20.48 20.96 20.44 20.78 37,227 +0.27(+1.31%)
Jan 26, 2023 20.63 20.78 20.32 20.52 28,894 +0.09(+0.43%)
Jan 25, 2023 20.43 20.46 20.07 20.43 18,917 -0.19(-0.91%)
Jan 24, 2023 20.65 20.74 20.34 20.61 32,368 -0.11(-0.53%)
Jan 23, 2023 20.28 20.74 20.28 20.72 30,445 +0.43(+2.11%)
Jan 20, 2023 20.15 20.30 19.97 20.30 25,917 +0.40(+2.00%)
Jan 19, 2023 20.28 20.28 19.78 19.90 32,521 -0.48(-2.34%)
Jan 18, 2023 20.78 20.78 20.32 20.38 15,558 -0.10(-0.49%)
Jan 17, 2023 20.42 20.52 20.35 20.48 15,599 +0.09(+0.44%)
Jan 13, 2023 20.10 20.47 20.10 20.39 15,613 +0.01(+0.05%)
Jan 12, 2023 19.96 20.42 19.93 20.38 19,512 +0.43(+2.14%)
Jan 11, 2023 19.60 19.96 19.60 19.95 19,572 +0.56(+2.89%)
Jan 10, 2023 19.14 19.44 19.10 19.39 19,967 +0.28(+1.46%)
Jan 09, 2023 18.97 19.30 18.97 19.11 19,370 +0.37(+1.96%)
Jan 06, 2023 18.37 18.78 18.24 18.74 16,382 +0.62(+3.40%)
Jan 05, 2023 18.34 18.34 18.13 18.13 6,599 -0.40(-2.14%)
Jan 04, 2023 18.36 18.56 18.34 18.52 14,006 +0.38(+2.07%)
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.