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 29, 2023 22.70 22.72 22.67 22.70 9,910 -0.12(-0.52%)
Dec 28, 2023 22.83 22.83 22.72 22.82 5,264 -0.06(-0.28%)
Dec 27, 2023 22.79 22.89 22.79 22.89 35,435 +0.23(+1.00%)
Dec 26, 2023 22.65 22.69 22.64 22.66 10,584 +0.02(+0.11%)
Dec 22, 2023 22.68 22.71 22.59 22.64 24,542 +0.05(+0.22%)
Dec 21, 2023 22.58 22.60 22.53 22.59 15,440 +0.16(+0.70%)
Dec 20, 2023 22.48 22.52 22.42 22.43 32,207 +0.00(+0.00%)
Dec 19, 2023 22.44 22.47 22.42 22.43 117,255 +0.15(+0.66%)
Dec 18, 2023 22.34 22.34 22.25 22.28 14,789 -0.01(-0.03%)
Dec 15, 2023 22.32 22.36 22.27 22.29 12,041 -0.08(-0.35%)
Dec 14, 2023 22.27 22.40 22.27 22.37 23,155 +0.37(+1.70%)
Dec 13, 2023 21.80 22.07 21.75 21.99 24,116 +0.26(+1.18%)
Dec 12, 2023 21.70 21.74 21.64 21.74 43,109 +0.10(+0.45%)
Dec 11, 2023 21.59 21.64 21.57 21.64 41,341 -0.03(-0.14%)
Dec 08, 2023 21.64 21.70 21.59 21.67 13,594 -0.12(-0.54%)
Dec 07, 2023 21.72 21.80 21.69 21.79 18,610 +0.07(+0.32%)
Dec 06, 2023 21.79 21.79 21.70 21.72 15,616 -0.01(-0.04%)
Dec 05, 2023 21.70 21.75 21.67 21.73 38,738 +0.03(+0.13%)
Dec 04, 2023 21.63 21.71 21.59 21.70 156,029 -0.01(-0.05%)
Dec 01, 2023 21.60 21.78 21.58 21.71 195,859 +0.16(+0.73%)
Nov 30, 2023 21.64 21.64 21.55 21.55 10,715 -0.17(-0.77%)
Nov 29, 2023 21.69 21.78 21.69 21.72 13,552 +0.09(+0.41%)
Nov 28, 2023 21.56 21.68 21.56 21.63 21,374 +0.09(+0.41%)
Nov 27, 2023 21.46 21.54 21.45 21.54 11,230 +0.11(+0.50%)
Nov 24, 2023 21.37 21.43 21.35 21.43 5,557 +0.11(+0.51%)
Nov 22, 2023 21.40 21.40 21.27 21.32 15,000 -0.09(-0.41%)
Nov 21, 2023 21.43 21.47 21.36 21.41 12,056 +0.04(+0.18%)
Nov 20, 2023 21.32 21.44 21.32 21.37 22,400 +0.04(+0.20%)
Nov 17, 2023 21.27 21.36 21.27 21.33 91,462 +0.14(+0.65%)
Nov 16, 2023 21.21 21.29 21.19 21.19 7,183 +0.01(+0.05%)
Nov 15, 2023 21.25 21.26 21.14 21.18 17,724 -0.13(-0.60%)
Nov 14, 2023 21.13 21.33 21.13 21.31 10,136 +0.48(+2.31%)
Nov 13, 2023 20.72 20.83 20.68 20.83 10,015 +0.08(+0.38%)
Nov 10, 2023 20.72 20.75 20.66 20.75 10,084 +0.04(+0.19%)
Nov 09, 2023 20.85 20.85 20.68 20.71 4,684 -0.18(-0.85%)
Nov 08, 2023 20.78 20.89 20.78 20.89 6,278 +0.12(+0.57%)
Nov 07, 2023 20.79 20.84 20.76 20.77 5,409 -0.04(-0.19%)
Nov 06, 2023 20.90 20.90 20.77 20.81 20,295 -0.12(-0.56%)
Nov 03, 2023 20.83 20.97 20.82 20.93 14,659 +0.31(+1.52%)
Nov 02, 2023 20.64 20.66 20.59 20.61 15,044 +0.14(+0.67%)
Nov 01, 2023 20.30 20.48 20.30 20.48 109,631 +0.15(+0.72%)
Oct 31, 2023 20.36 20.39 20.32 20.33 3,769 -0.06(-0.29%)
Oct 30, 2023 20.29 20.39 20.29 20.39 15,395 +0.11(+0.53%)
Oct 27, 2023 20.26 20.30 20.23 20.28 9,320 +0.04(+0.19%)
Oct 26, 2023 20.18 20.24 20.17 20.24 11,845 +0.10(+0.49%)
Oct 25, 2023 20.27 20.27 20.14 20.14 10,801 -0.20(-0.96%)
Oct 24, 2023 20.36 20.36 20.29 20.34 11,420 -0.04(-0.19%)
Oct 23, 2023 20.19 20.39 20.18 20.38 8,338 +0.20(+0.99%)
Oct 20, 2023 20.17 20.21 20.17 20.18 19,191 +0.07(+0.34%)
Oct 19, 2023 20.12 20.21 20.06 20.11 24,765 +0.02(+0.10%)
Oct 18, 2023 20.29 20.29 20.09 20.09 14,497 -0.29(-1.44%)
Oct 17, 2023 20.29 20.39 20.21 20.39 17,633 +0.05(+0.24%)
Oct 16, 2023 20.33 20.36 20.31 20.34 7,968 +0.00(+0.00%)
Oct 13, 2023 20.38 20.38 20.27 20.34 22,603 +0.01(+0.05%)
Oct 12, 2023 20.51 20.51 20.29 20.33 8,750 -0.23(-1.10%)
Oct 11, 2023 20.62 20.62 20.48 20.55 25,921 +0.04(+0.19%)
Oct 10, 2023 20.39 20.64 20.35 20.51 43,212 +0.10(+0.48%)
Oct 09, 2023 20.27 20.43 20.27 20.42 12,228 +0.22(+1.07%)
Oct 06, 2023 20.17 20.30 20.08 20.20 95,302 -0.04(-0.19%)
Oct 05, 2023 20.14 20.28 20.12 20.24 17,705 +0.13(+0.63%)
Oct 04, 2023 20.12 20.22 20.02 20.11 65,718 -0.01(-0.05%)
Oct 03, 2023 20.11 20.13 20.00 20.12 38,247 -0.03(-0.15%)
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.