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 (%)
Dec 31, 2020 28.25 28.25 28.25 13,371 +0.07(+0.24%)
Dec 30, 2020 28.13 28.20 27.93 28.18 13,371 +0.13(+0.46%)
Dec 29, 2020 28.00 28.08 27.93 28.05 18,474 +0.16(+0.57%)
Dec 28, 2020 27.97 27.97 27.86 27.89 16,209 +0.02(+0.07%)
Dec 24, 2020 27.92 27.95 27.87 27.87 7,916 +0.03(+0.11%)
Dec 23, 2020 27.90 27.92 27.83 27.84 9,120 +0.01(+0.03%)
Dec 22, 2020 27.90 27.95 27.74 27.84 24,609 -0.08(-0.30%)
Dec 21, 2020 27.92 28.02 27.87 27.92 17,994 -0.02(-0.06%)
Dec 18, 2020 28.16 28.16 27.92 27.94 10,827 -0.06(-0.20%)
Dec 17, 2020 28.04 28.19 27.97 27.99 31,565 +0.09(+0.34%)
Dec 16, 2020 27.83 27.92 27.75 27.90 50,932 +0.08(+0.30%)
Dec 15, 2020 27.84 27.87 27.81 27.82 6,486 -0.02(-0.07%)
Dec 14, 2020 27.86 27.90 27.78 27.84 15,331 +0.04(+0.13%)
Dec 11, 2020 27.70 27.80 27.70 27.80 9,326 +0.00(+0.00%)
Dec 10, 2020 27.72 27.85 27.72 27.80 8,519 +0.01(+0.03%)
Dec 09, 2020 27.82 27.82 27.72 27.79 22,158 +0.10(+0.37%)
Dec 08, 2020 27.71 27.76 27.69 27.69 12,478 -0.02(-0.07%)
Dec 07, 2020 27.70 27.77 27.68 27.70 61,236 +0.00(+0.00%)
Dec 04, 2020 27.74 27.76 27.70 27.70 24,977 -0.02(-0.07%)
Dec 03, 2020 27.72 27.77 27.70 27.72 14,468 +0.16(+0.58%)
Dec 02, 2020 27.47 27.57 27.43 27.57 36,808 -0.03(-0.10%)
Dec 01, 2020 27.31 27.59 27.31 27.59 125,690 +0.29(+1.05%)
Nov 30, 2020 27.42 27.44 27.28 27.31 5,420 +0.00(+0.01%)
Nov 27, 2020 27.29 27.43 27.29 27.30 18,760 +0.01(+0.03%)
Nov 25, 2020 27.27 27.37 27.23 27.30 6,646 +0.07(+0.26%)
Nov 24, 2020 27.11 27.28 27.11 27.22 12,963 +0.15(+0.55%)
Nov 23, 2020 27.17 27.17 27.02 27.08 5,988 -0.05(-0.20%)
Nov 20, 2020 27.07 27.13 27.07 27.13 4,828 +0.08(+0.31%)
Nov 19, 2020 27.00 27.05 26.99 27.05 5,221 +0.04(+0.16%)
Nov 18, 2020 26.96 27.09 26.96 27.00 38,104 -0.02(-0.06%)
Nov 17, 2020 26.92 27.02 26.92 27.02 12,783 +0.12(+0.45%)
Nov 16, 2020 26.79 26.90 26.79 26.90 6,596 +0.16(+0.59%)
Nov 13, 2020 26.78 26.78 26.71 26.74 3,862 +0.01(+0.04%)
Nov 12, 2020 26.64 26.78 26.64 26.73 12,872 +0.01(+0.03%)
Nov 11, 2020 26.74 26.74 26.72 26.72 2,346 -0.04(-0.14%)
Nov 10, 2020 26.84 26.85 26.76 26.76 14,526 +0.01(+0.03%)
Nov 09, 2020 26.92 26.95 26.67 26.75 30,626 -0.14(-0.52%)
Nov 06, 2020 26.78 26.94 26.72 26.89 7,832 +0.11(+0.42%)
Nov 05, 2020 26.64 26.87 26.64 26.78 14,088 +0.25(+0.95%)
Nov 04, 2020 26.37 26.56 26.37 26.52 10,196 +0.14(+0.53%)
Nov 03, 2020 26.46 26.50 26.36 26.38 7,192 +0.19(+0.71%)
Nov 02, 2020 26.24 26.24 26.14 26.20 21,290 -0.02(-0.07%)
Oct 30, 2020 26.34 26.35 26.15 26.22 10,193 -0.05(-0.18%)
Oct 29, 2020 26.39 26.39 26.25 26.26 4,700 -0.13(-0.51%)
Oct 28, 2020 26.47 26.50 26.38 26.40 16,378 -0.22(-0.82%)
Oct 27, 2020 26.60 26.64 26.60 26.62 1,970 +0.04(+0.16%)
Oct 26, 2020 26.50 26.58 26.47 26.58 7,960 -0.09(-0.32%)
Oct 23, 2020 26.56 26.66 26.54 26.66 11,052 +0.02(+0.09%)
Oct 22, 2020 26.68 26.68 26.60 26.64 7,090 -0.12(-0.45%)
Oct 21, 2020 26.67 26.78 26.66 26.76 26,465 +0.22(+0.84%)
Oct 20, 2020 26.69 26.69 26.51 26.53 18,484 +0.00(+0.02%)
Oct 19, 2020 26.60 26.64 26.51 26.53 7,202 +0.14(+0.52%)
Oct 16, 2020 26.36 26.41 26.36 26.39 6,765 +0.01(+0.05%)
Oct 15, 2020 26.42 26.44 26.38 26.38 10,439 -0.17(-0.63%)
Oct 14, 2020 26.46 26.59 26.46 26.55 13,228 +0.17(+0.64%)
Oct 13, 2020 26.53 26.53 26.38 26.38 6,469 -0.25(-0.94%)
Oct 12, 2020 26.56 26.63 26.46 26.63 9,408 +0.07(+0.28%)
Oct 09, 2020 26.36 26.56 26.34 26.56 10,202 +0.29(+1.10%)
Oct 08, 2020 26.20 26.48 26.20 26.27 25,761 +0.05(+0.18%)
Oct 07, 2020 26.27 26.30 26.22 26.22 29,759 -0.07(-0.25%)
Oct 06, 2020 26.36 26.38 26.22 26.29 20,664 -0.08(-0.32%)
Oct 05, 2020 26.31 26.44 26.21 26.37 19,579 +0.21(+0.82%)
Oct 02, 2020 26.11 26.38 26.11 26.16 17,505 -0.06(-0.23%)
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.