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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	18.24	18.25	18.22	18.23	76,412	+0.00(+0.00%)
Nov 21, 2024	18.23	18.26	18.22	18.23	83,131	+0.01(+0.05%)
Nov 20, 2024	18.24	18.24	18.15	18.22	226,033	-0.03(-0.16%)
Nov 19, 2024	18.19	18.25	18.19	18.25	43,525	+0.03(+0.16%)
Nov 18, 2024	18.18	18.25	18.16	18.22	55,770	-0.07(-0.38%)
Nov 15, 2024	18.27	18.29	18.24	18.29	122,039	-0.01(-0.05%)
Nov 14, 2024	18.34	18.35	18.29	18.30	64,144	-0.04(-0.22%)
Nov 13, 2024	18.35	18.36	18.32	18.34	64,149	+0.03(+0.16%)
Nov 12, 2024	18.36	18.36	18.30	18.31	343,581	-0.10(-0.54%)
Nov 11, 2024	18.42	18.43	18.36	18.41	62,346	-0.01(-0.05%)
Nov 08, 2024	18.40	18.42	18.38	18.42	33,252	+0.04(+0.22%)
Nov 07, 2024	18.28	18.38	18.28	18.38	96,505	+0.11(+0.60%)
Nov 06, 2024	18.27	18.29	18.23	18.27	44,111	+0.00(+0.00%)
Nov 05, 2024	18.23	18.27	18.22	18.27	72,894	+0.04(+0.22%)
Nov 04, 2024	18.25	18.25	18.22	18.23	45,914	+0.05(+0.28%)
Nov 01, 2024	18.21	18.26	18.16	18.18	151,259	-0.03(-0.16%)
Oct 31, 2024	18.24	18.25	18.20	18.21	118,417	-0.05(-0.27%)
Oct 30, 2024	18.29	18.31	18.25	18.26	37,957	-0.04(-0.22%)
Oct 29, 2024	18.23	18.30	18.23	18.30	57,005	+0.02(+0.11%)
Oct 28, 2024	18.31	18.31	18.27	18.28	44,745	+0.03(+0.16%)
Oct 25, 2024	18.30	18.31	18.25	18.25	65,995	-0.01(-0.05%)
Oct 24, 2024	18.26	18.27	18.24	18.26	108,245	+0.04(+0.22%)
Oct 23, 2024	18.25	18.25	18.20	18.22	76,341	-0.06(-0.33%)
Oct 22, 2024	18.28	18.29	18.24	18.28	147,970	-0.02(-0.11%)
Oct 21, 2024	18.33	18.35	18.28	18.30	85,462	-0.06(-0.35%)
Oct 18, 2024	18.34	18.37	18.34	18.36	25,619	+0.03(+0.16%)
Oct 17, 2024	18.36	18.36	18.31	18.33	88,604	-0.04(-0.22%)
Oct 16, 2024	18.37	18.38	18.36	18.37	72,042	+0.03(+0.16%)
Oct 15, 2024	18.32	18.36	18.32	18.34	153,050	+0.03(+0.16%)
Oct 14, 2024	18.32	18.32	18.29	18.31	40,848	+0.01(+0.05%)
Oct 11, 2024	18.27	18.31	18.27	18.30	34,122	+0.03(+0.16%)
Oct 10, 2024	18.27	18.28	18.25	18.27	37,428	-0.01(-0.05%)
Oct 09, 2024	18.29	18.31	18.27	18.28	54,235	-0.01(-0.05%)
Oct 08, 2024	18.29	18.31	18.24	18.29	7,603,802	+0.03(+0.16%)
Oct 07, 2024	18.34	18.34	18.25	18.26	1,010,465	-0.10(-0.54%)
Oct 04, 2024	18.40	18.40	18.32	18.36	243,613	-0.03(-0.16%)
Oct 03, 2024	18.43	18.43	18.38	18.39	49,410	-0.04(-0.22%)
Oct 02, 2024	18.42	18.44	18.41	18.43	59,244	-0.01(-0.05%)
Oct 01, 2024	18.45	18.48	18.44	18.44	49,623	-0.01(-0.05%)
Sep 30, 2024	18.45	18.48	18.43	18.45	65,647	+0.00(+0.00%)
Sep 27, 2024	18.43	18.48	18.43	18.45	58,406	+0.02(+0.11%)
Sep 26, 2024	18.45	18.45	18.41	18.43	33,348	+0.02(+0.11%)
Sep 25, 2024	18.42	18.44	18.40	18.41	63,451	-0.02(-0.11%)
Sep 24, 2024	18.45	18.49	18.42	18.43	65,210	+0.00(+0.00%)
Sep 23, 2024	18.43	18.46	18.43	18.43	37,769	-0.00(-0.03%)
Sep 20, 2024	18.43	18.46	18.40	18.44	35,485	+0.02(+0.11%)
Sep 19, 2024	18.48	18.48	18.39	18.42	56,078	+0.03(+0.16%)
Sep 18, 2024	18.41	18.47	18.36	18.39	134,834	-0.02(-0.11%)
Sep 17, 2024	18.42	18.42	18.40	18.41	48,669	+0.02(+0.11%)
Sep 16, 2024	18.38	18.41	18.37	18.39	47,564	+0.02(+0.11%)
Sep 13, 2024	18.35	18.39	18.35	18.37	24,282	+0.06(+0.32%)
Sep 12, 2024	18.30	18.34	18.29	18.31	46,372	+0.02(+0.11%)
Sep 11, 2024	18.26	18.30	18.25	18.29	53,357	+0.01(+0.05%)
Sep 10, 2024	18.31	18.31	18.25	18.28	51,644	-0.03(-0.16%)
Sep 09, 2024	18.29	18.33	18.28	18.31	66,479	+0.03(+0.16%)
Sep 06, 2024	18.29	18.31	18.25	18.28	107,628	-0.01(-0.05%)
Sep 05, 2024	18.27	18.30	18.25	18.29	44,767	+0.04(+0.22%)
Sep 04, 2024	18.21	18.27	18.21	18.25	47,093	+0.06(+0.33%)

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.