Skip to main content

Intl Corp Bond Invesco ETF (NY: PICB )

23.47 +0.18 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 27.36 27.37 27.23 27.25 29,328 -0.09(-0.34%)
Aug 30, 2021 27.26 27.36 27.26 27.35 30,875 -0.05(-0.17%)
Aug 27, 2021 27.13 27.39 27.13 27.39 15,471 +0.24(+0.87%)
Aug 26, 2021 27.20 27.21 27.15 27.16 30,307 -0.10(-0.38%)
Aug 25, 2021 27.21 27.28 27.20 27.26 18,027 +0.01(+0.03%)
Aug 24, 2021 27.27 27.41 27.25 27.25 37,132 -0.05(-0.20%)
Aug 23, 2021 27.25 27.32 27.21 27.31 19,203 +0.14(+0.51%)
Aug 20, 2021 27.14 27.17 27.10 27.17 27,855 +0.00(+0.00%)
Aug 19, 2021 27.22 27.27 27.17 27.17 22,980 -0.10(-0.38%)
Aug 18, 2021 27.31 27.34 27.27 27.27 9,644 -0.03(-0.10%)
Aug 17, 2021 27.40 27.40 27.29 27.30 78,590 -0.17(-0.62%)
Aug 16, 2021 27.48 27.49 27.45 27.47 19,454 -0.06(-0.20%)
Aug 13, 2021 27.41 27.52 27.41 27.52 7,132 +0.16(+0.59%)
Aug 12, 2021 27.34 27.39 27.34 27.36 17,421 -0.08(-0.31%)
Aug 11, 2021 27.43 27.47 27.40 27.44 15,268 +0.06(+0.21%)
Aug 10, 2021 27.40 27.42 27.37 27.39 9,074 +0.00(+0.02%)
Aug 09, 2021 27.47 27.50 27.38 27.38 17,380 -0.01(-0.03%)
Aug 06, 2021 27.62 27.62 27.39 27.39 23,885 -0.28(-1.02%)
Aug 05, 2021 27.67 27.73 27.64 27.67 64,127 +0.00(+0.01%)
Aug 04, 2021 27.75 27.81 27.64 27.67 68,739 +0.03(+0.10%)
Aug 03, 2021 27.65 27.70 27.62 27.64 5,769 -0.09(-0.34%)
Aug 02, 2021 27.71 27.74 27.64 27.74 20,471 +0.09(+0.34%)
Jul 30, 2021 27.74 27.77 27.64 27.64 14,903 -0.07(-0.24%)
Jul 29, 2021 27.47 27.73 27.47 27.71 11,691 +0.22(+0.82%)
Jul 28, 2021 27.40 27.52 27.35 27.49 22,293 -0.04(-0.15%)
Jul 27, 2021 27.53 27.55 27.38 27.53 5,143 +0.04(+0.15%)
Jul 26, 2021 27.33 27.50 27.30 27.49 14,646 +0.16(+0.58%)
Jul 23, 2021 27.33 27.40 27.30 27.33 8,627 +0.03(+0.10%)
Jul 22, 2021 27.27 27.37 27.20 27.30 7,530 +0.03(+0.10%)
Jul 21, 2021 27.20 27.34 27.20 27.27 30,112 +0.03(+0.10%)
Jul 20, 2021 27.20 27.29 27.20 27.24 26,235 +0.11(+0.41%)
Jul 19, 2021 27.27 27.40 27.13 27.13 26,037 -0.15(-0.54%)
Jul 16, 2021 27.30 27.38 27.17 27.28 29,982 -0.04(-0.14%)
Jul 15, 2021 27.31 27.37 27.22 27.31 12,013 +0.01(+0.03%)
Jul 14, 2021 27.22 27.46 27.22 27.31 19,958 +0.07(+0.27%)
Jul 13, 2021 27.31 27.36 27.17 27.23 11,523 -0.13(-0.47%)
Jul 12, 2021 27.33 27.51 27.32 27.36 14,242 -0.03(-0.09%)
Jul 09, 2021 27.32 27.46 27.26 27.39 20,995 +0.15(+0.57%)
Jul 08, 2021 27.32 27.37 27.22 27.23 29,168 -0.11(-0.39%)
Jul 07, 2021 27.31 27.37 27.13 27.34 15,346 +0.03(+0.10%)
Jul 06, 2021 27.31 27.37 27.21 27.31 6,299 -0.04(-0.15%)
Jul 02, 2021 27.38 27.38 27.18 27.35 25,656 +0.14(+0.52%)
Jul 01, 2021 27.12 27.25 27.07 27.21 103,145 -0.07(-0.25%)
Jun 30, 2021 27.25 27.35 27.20 27.28 22,768 +0.00(+0.01%)
Jun 29, 2021 27.27 27.29 27.18 27.28 21,052 -0.01(-0.05%)
Jun 28, 2021 27.24 27.38 27.24 27.29 10,225 +0.05(+0.19%)
Jun 25, 2021 27.33 27.38 27.22 27.24 8,192 -0.18(-0.67%)
Jun 24, 2021 27.41 27.49 27.33 27.42 5,385 +0.07(+0.26%)
Jun 23, 2021 27.42 27.50 27.34 27.35 14,248 -0.04(-0.14%)
Jun 22, 2021 27.31 27.39 27.26 27.39 7,314 +0.11(+0.41%)
Jun 21, 2021 27.17 27.32 27.17 27.28 9,438 +0.12(+0.44%)
Jun 18, 2021 27.13 27.23 27.07 27.16 14,499 -0.18(-0.67%)
Jun 17, 2021 27.25 27.39 27.24 27.34 11,858 +0.10(+0.38%)
Jun 16, 2021 27.72 27.83 27.24 27.24 15,665 -0.51(-1.85%)
Jun 15, 2021 27.76 27.81 27.70 27.75 10,046 -0.04(-0.13%)
Jun 14, 2021 27.78 27.85 27.78 27.79 15,739 -0.04(-0.14%)
Jun 11, 2021 27.84 27.87 27.78 27.83 9,794 -0.03(-0.12%)
Jun 10, 2021 27.78 27.90 27.78 27.86 5,205 +0.08(+0.30%)
Jun 09, 2021 27.79 27.98 27.78 27.78 31,330 -0.01(-0.03%)
Jun 08, 2021 27.87 27.87 27.78 27.79 7,820 -0.01(-0.04%)
Jun 07, 2021 27.91 27.95 27.79 27.80 7,896 -0.02(-0.06%)
Jun 04, 2021 27.68 27.82 27.65 27.82 13,427 +0.15(+0.54%)
Jun 03, 2021 27.74 27.74 27.57 27.67 9,313 -0.18(-0.64%)
Jun 02, 2021 27.79 27.92 27.79 27.84 32,285 -0.06(-0.20%)
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.