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 )

14.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
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%)
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.