Skip to main content

Fundamental Hi-Yld Corp Bond Invesco ETF (NY: PHB )

18.05 +0.02 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 15.71 15.71 15.67 15.68 374,954 -0.03(-0.21%)
Oct 30, 2019 15.71 15.71 15.68 15.71 404,172 +0.02(+0.11%)
Oct 29, 2019 15.72 15.73 15.70 15.70 230,767 -0.02(-0.11%)
Oct 28, 2019 15.71 15.73 15.71 15.71 391,192 -0.01(-0.05%)
Oct 25, 2019 15.70 15.73 15.70 15.72 101,366 +0.02(+0.16%)
Oct 24, 2019 15.69 15.71 15.69 15.70 191,540 +0.01(+0.05%)
Oct 23, 2019 15.69 15.69 15.67 15.69 112,733 +0.02(+0.16%)
Oct 22, 2019 15.67 15.68 15.66 15.66 145,620 -0.02(-0.11%)
Oct 21, 2019 15.69 15.69 15.66 15.68 205,355 +0.00(+0.03%)
Oct 18, 2019 15.66 15.69 15.66 15.68 102,686 +0.01(+0.05%)
Oct 17, 2019 15.66 15.68 15.66 15.67 1,327,382 -0.01(-0.05%)
Oct 16, 2019 15.63 15.68 15.63 15.68 309,903 +0.02(+0.16%)
Oct 15, 2019 15.64 15.67 15.64 15.65 246,632 +0.02(+0.16%)
Oct 14, 2019 15.62 15.64 15.62 15.63 142,524 +0.01(+0.05%)
Oct 11, 2019 15.59 15.64 15.59 15.62 142,666 +0.02(+0.16%)
Oct 10, 2019 15.58 15.59 15.58 15.59 409,136 +0.01(+0.05%)
Oct 09, 2019 15.58 15.61 15.58 15.59 263,576 +0.02(+0.11%)
Oct 08, 2019 15.56 15.58 15.55 15.57 225,421 -0.02(-0.11%)
Oct 07, 2019 15.59 15.60 15.59 15.59 273,536 -0.02(-0.11%)
Oct 04, 2019 15.60 15.61 15.58 15.60 2,207,813 +0.03(+0.21%)
Oct 03, 2019 15.59 15.60 15.56 15.57 914,042 -0.02(-0.11%)
Oct 02, 2019 15.60 15.62 15.58 15.59 566,580 -0.03(-0.21%)
Oct 01, 2019 15.63 15.66 15.62 15.62 684,092 -0.04(-0.26%)
Sep 30, 2019 15.63 15.66 15.63 15.66 178,967 +0.02(+0.11%)
Sep 27, 2019 15.66 15.66 15.63 15.64 388,992 -0.02(-0.16%)
Sep 26, 2019 15.68 15.68 15.66 15.67 952,531 -0.01(-0.05%)
Sep 25, 2019 15.70 15.70 15.66 15.68 820,559 -0.02(-0.10%)
Sep 24, 2019 15.73 15.73 15.68 15.69 933,614 -0.02(-0.11%)
Sep 23, 2019 15.73 15.73 15.71 15.71 217,716 -0.00(-0.03%)
Sep 20, 2019 15.72 15.73 15.70 15.71 110,229 +0.02(+0.16%)
Sep 19, 2019 15.70 15.73 15.69 15.69 118,703 -0.02(-0.10%)
Sep 18, 2019 15.71 15.72 15.69 15.71 147,759 +0.00(+0.00%)
Sep 17, 2019 15.71 15.71 15.69 15.71 122,774 +0.02(+0.10%)
Sep 16, 2019 15.69 15.71 15.68 15.69 412,204 +0.02(+0.10%)
Sep 13, 2019 15.68 15.68 15.66 15.67 840,133 +0.01(+0.05%)
Sep 12, 2019 15.69 15.71 15.66 15.66 236,812 -0.01(-0.05%)
Sep 11, 2019 15.67 15.69 15.67 15.67 153,235 -0.01(-0.05%)
Sep 10, 2019 15.67 15.70 15.67 15.68 129,419 +0.00(+0.00%)
Sep 09, 2019 15.69 15.69 15.66 15.68 219,123 -0.01(-0.05%)
Sep 06, 2019 15.66 15.69 15.65 15.69 224,604 +0.03(+0.21%)
Sep 05, 2019 15.63 15.67 15.63 15.66 365,142 +0.03(+0.21%)
Sep 04, 2019 15.62 15.63 15.61 15.62 118,047 +0.02(+0.16%)
Sep 03, 2019 15.63 15.63 15.59 15.60 415,789 -0.03(-0.21%)
Aug 30, 2019 15.66 15.66 15.61 15.63 561,023 +0.01(+0.05%)
Aug 29, 2019 15.65 15.66 15.62 15.62 1,131,582 +0.02(+0.11%)
Aug 28, 2019 15.59 15.61 15.59 15.61 167,651 +0.02(+0.11%)
Aug 27, 2019 15.59 15.60 15.57 15.59 138,050 +0.02(+0.11%)
Aug 26, 2019 15.57 15.58 15.57 15.57 101,035 +0.02(+0.16%)
Aug 23, 2019 15.56 15.59 15.53 15.55 756,363 -0.02(-0.11%)
Aug 22, 2019 15.55 15.57 15.55 15.57 76,991 +0.02(+0.16%)
Aug 21, 2019 15.53 15.57 15.52 15.54 131,903 +0.04(+0.26%)
Aug 20, 2019 15.50 15.52 15.49 15.50 370,303 +0.02(+0.11%)
Aug 19, 2019 15.47 15.49 15.47 15.48 140,983 +0.04(+0.23%)
Aug 16, 2019 15.44 15.46 15.44 15.45 195,873 +0.02(+0.16%)
Aug 15, 2019 15.42 15.44 15.41 15.42 136,648 +0.05(+0.32%)
Aug 14, 2019 15.43 15.44 15.37 15.37 305,183 -0.09(-0.58%)
Aug 13, 2019 15.42 15.48 15.42 15.46 606,685 +0.03(+0.21%)
Aug 12, 2019 15.44 15.47 15.42 15.43 908,866 -0.02(-0.16%)
Aug 09, 2019 15.47 15.49 15.46 15.46 187,920 -0.01(-0.05%)
Aug 08, 2019 15.45 15.48 15.43 15.46 355,502 +0.03(+0.21%)
Aug 07, 2019 15.40 15.46 15.38 15.43 368,026 +0.01(+0.05%)
Aug 06, 2019 15.41 15.43 15.38 15.42 258,373 +0.07(+0.43%)
Aug 05, 2019 15.42 15.42 15.35 15.36 129,415 -0.11(-0.69%)
Aug 02, 2019 15.48 15.50 15.46 15.46 275,396 -0.03(-0.21%)
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.