Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

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

18.29 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.