Skip to main content

Intl Corp Bond Invesco ETF (NY: PICB )

21.96 -0.18 (-0.83%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.51 23.67 23.51 23.55 29,502 +0.05(+0.19%)
Jan 30, 2019 23.33 23.51 23.32 23.50 5,223 +0.08(+0.35%)
Jan 29, 2019 23.48 23.48 23.38 23.42 11,742 -0.02(-0.08%)
Jan 28, 2019 23.46 23.49 23.33 23.44 9,804 +0.10(+0.43%)
Jan 25, 2019 23.27 23.35 23.23 23.34 7,693 +0.17(+0.73%)
Jan 24, 2019 23.19 23.20 23.12 23.17 5,381 +0.07(+0.30%)
Jan 23, 2019 23.05 23.20 23.05 23.10 10,195 +0.08(+0.36%)
Jan 22, 2019 23.04 23.05 22.98 23.02 9,952 +0.03(+0.13%)
Jan 18, 2019 23.08 23.08 22.94 22.99 15,296 -0.04(-0.16%)
Jan 17, 2019 22.98 23.06 22.96 23.03 7,681 +0.05(+0.20%)
Jan 16, 2019 23.01 23.07 22.97 22.98 23,607 -0.03(-0.12%)
Jan 15, 2019 22.94 23.08 22.90 23.01 139,611 +0.05(+0.24%)
Jan 14, 2019 22.97 23.04 22.94 22.95 48,089 +0.01(+0.04%)
Jan 11, 2019 23.01 23.01 22.90 22.94 32,024 -0.03(-0.13%)
Jan 10, 2019 23.01 23.01 22.94 22.97 6,028 +0.00(+0.01%)
Jan 09, 2019 22.87 22.99 22.87 22.97 48,320 +0.17(+0.76%)
Jan 08, 2019 22.85 22.98 22.64 22.80 90,762 -0.15(-0.67%)
Jan 07, 2019 22.88 23.00 22.88 22.95 22,485 +0.08(+0.36%)
Jan 04, 2019 22.74 22.88 22.74 22.87 7,043 +0.05(+0.24%)
Jan 03, 2019 22.70 22.90 22.67 22.82 6,714 +0.11(+0.48%)
Jan 02, 2019 22.76 22.82 22.68 22.71 32,760 -0.17(-0.73%)
Dec 31, 2018 22.81 22.93 22.81 22.88 24,651 +0.06(+0.28%)
Dec 28, 2018 22.79 22.83 22.79 22.81 3,521 +0.09(+0.40%)
Dec 27, 2018 22.67 22.77 22.66 22.72 4,025 -0.02(-0.10%)
Dec 26, 2018 22.70 22.76 22.62 22.74 13,106 +0.01(+0.04%)
Dec 24, 2018 22.79 22.83 21.53 22.74 35,105 +0.19(+0.85%)
Dec 21, 2018 22.67 22.86 22.54 22.54 19,062 -0.22(-0.97%)
Dec 20, 2018 22.83 22.88 22.72 22.76 16,887 +0.05(+0.24%)
Dec 19, 2018 22.77 22.82 22.65 22.71 20,584 -0.01(-0.04%)
Dec 18, 2018 22.75 22.78 22.66 22.72 7,594 +0.02(+0.07%)
Dec 17, 2018 22.67 22.76 22.65 22.70 15,637 +0.11(+0.47%)
Dec 14, 2018 22.62 22.72 22.58 22.60 67,436 -0.12(-0.54%)
Dec 13, 2018 22.60 22.76 22.56 22.72 16,404 +0.02(+0.10%)
Dec 12, 2018 22.63 22.72 22.63 22.70 38,340 +0.10(+0.44%)
Dec 11, 2018 22.69 22.69 22.56 22.60 62,551 -0.04(-0.16%)
Dec 10, 2018 22.69 22.82 22.62 22.63 12,930 -0.11(-0.48%)
Dec 07, 2018 22.78 22.82 22.68 22.74 21,046 -0.01(-0.04%)
Dec 06, 2018 22.72 22.86 22.72 22.75 30,562 +0.14(+0.60%)
Dec 04, 2018 22.75 22.76 22.53 22.62 136,636 -0.11(-0.48%)
Dec 03, 2018 22.63 22.74 22.62 22.72 13,818 +0.15(+0.68%)
Nov 30, 2018 22.79 22.79 22.57 22.57 5,509 -0.15(-0.67%)
Nov 29, 2018 22.62 22.77 22.62 22.72 13,436 +0.00(+0.01%)
Nov 28, 2018 22.52 22.78 22.52 22.72 6,476 +0.11(+0.50%)
Nov 27, 2018 22.71 22.71 22.57 22.61 10,238 -0.12(-0.52%)
Nov 26, 2018 22.76 22.87 22.72 22.72 25,572 -0.01(-0.04%)
Nov 23, 2018 22.70 22.80 22.70 22.73 8,374 +0.08(+0.36%)
Nov 21, 2018 22.65 22.65 22.65 0 -0.04(-0.16%)
Nov 20, 2018 22.81 22.82 22.63 22.69 7,717 -0.22(-0.95%)
Nov 19, 2018 22.92 22.93 22.82 22.91 122,742 +0.00(+0.02%)
Nov 16, 2018 22.90 22.94 22.82 22.90 9,820 +0.05(+0.20%)
Nov 15, 2018 22.81 22.89 22.76 22.86 6,739 -0.04(-0.16%)
Nov 14, 2018 22.86 22.91 22.78 22.89 7,776 +0.04(+0.16%)
Nov 13, 2018 22.90 22.93 22.79 22.86 2,648 +0.05(+0.20%)
Nov 12, 2018 22.94 22.99 22.81 22.81 4,775 -0.24(-1.06%)
Nov 09, 2018 23.12 23.12 22.93 23.06 5,406 -0.02(-0.08%)
Nov 08, 2018 23.19 23.21 22.99 23.07 3,615 -0.19(-0.81%)
Nov 07, 2018 23.22 23.38 23.18 23.26 17,939 +0.15(+0.66%)
Nov 06, 2018 23.10 23.11 23.08 23.11 6,912 +0.01(+0.03%)
Nov 05, 2018 23.04 23.19 23.04 23.10 7,488 +0.11(+0.48%)
Nov 02, 2018 23.09 23.15 22.98 22.99 16,992 -0.11(-0.47%)
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.