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: 4:10 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 (%)
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%)
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.