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

18.21 -0.05 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.41 14.43 14.41 14.43 182,156 +0.01(+0.05%)
Sep 27, 2018 14.42 14.43 14.41 14.43 110,897 +0.02(+0.11%)
Sep 26, 2018 14.39 14.42 14.39 14.41 249,658 +0.01(+0.05%)
Sep 25, 2018 14.40 14.40 14.39 14.40 150,083 +0.00(+0.00%)
Sep 24, 2018 14.40 14.42 14.37 14.40 195,205 -0.00(-0.03%)
Sep 21, 2018 14.41 14.42 14.40 14.41 256,210 +0.01(+0.05%)
Sep 20, 2018 14.40 14.41 14.39 14.40 96,727 -0.01(-0.05%)
Sep 19, 2018 14.42 14.42 14.40 14.41 718,487 -0.01(-0.05%)
Sep 18, 2018 14.42 14.43 14.41 14.42 279,399 +0.00(+0.00%)
Sep 17, 2018 14.43 14.43 14.41 14.42 92,781 +0.00(+0.00%)
Sep 14, 2018 14.40 14.42 14.40 14.42 367,891 +0.00(+0.00%)
Sep 13, 2018 14.41 14.42 14.41 14.42 209,547 +0.02(+0.16%)
Sep 12, 2018 14.40 14.41 14.38 14.39 377,626 +0.01(+0.05%)
Sep 11, 2018 14.37 14.39 14.37 14.39 453,732 -0.01(-0.05%)
Sep 10, 2018 14.39 14.39 14.38 14.39 149,422 +0.02(+0.11%)
Sep 07, 2018 14.38 14.38 14.37 14.38 144,657 -0.02(-0.11%)
Sep 06, 2018 14.39 14.39 14.38 14.39 858,975 +0.00(+0.00%)
Sep 05, 2018 14.38 14.39 14.37 14.39 1,289,308 +0.01(+0.05%)
Sep 04, 2018 14.39 14.39 14.37 14.39 1,140,328 -0.01(-0.05%)
Aug 31, 2018 14.39 14.39 14.39 0 +0.00(+0.00%)
Aug 30, 2018 14.39 14.42 14.38 14.39 723,658 +0.00(+0.00%)
Aug 29, 2018 14.38 14.41 14.38 14.39 349,596 +0.02(+0.11%)
Aug 28, 2018 14.38 14.39 14.37 14.38 261,294 +0.00(+0.00%)
Aug 27, 2018 14.38 14.40 14.38 14.38 296,526 +0.00(+0.00%)
Aug 24, 2018 14.38 14.39 14.37 14.38 132,033 +0.00(+0.00%)
Aug 23, 2018 14.36 14.38 14.36 14.38 125,987 +0.01(+0.05%)
Aug 22, 2018 14.35 14.38 14.35 14.37 156,172 +0.00(+0.00%)
Aug 21, 2018 14.35 14.37 14.35 14.37 244,605 +0.02(+0.16%)
Aug 20, 2018 14.34 14.36 14.34 14.35 170,958 +0.00(+0.03%)
Aug 17, 2018 14.33 14.34 14.33 14.34 207,742 +0.02(+0.11%)
Aug 16, 2018 14.30 14.33 14.30 14.33 116,321 +0.02(+0.16%)
Aug 15, 2018 14.30 14.33 14.30 14.30 1,012,337 -0.03(-0.22%)
Aug 14, 2018 14.33 14.34 14.31 14.33 487,748 +0.03(+0.22%)
Aug 13, 2018 14.31 14.33 14.29 14.30 335,219 +0.00(+0.00%)
Aug 10, 2018 14.32 14.33 14.30 14.30 476,761 -0.02(-0.11%)
Aug 09, 2018 14.31 14.34 14.31 14.32 598,322 +0.00(+0.00%)
Aug 08, 2018 14.32 14.34 14.32 14.32 634,928 -0.02(-0.11%)
Aug 07, 2018 14.30 14.33 14.30 14.33 244,005 +0.02(+0.11%)
Aug 06, 2018 14.30 14.33 14.30 14.32 140,987 +0.01(+0.05%)
Aug 03, 2018 14.30 14.33 14.30 14.31 293,192 +0.01(+0.05%)
Aug 02, 2018 14.27 14.30 14.23 14.30 511,215 +0.02(+0.11%)
Aug 01, 2018 14.28 14.30 14.27 14.29 566,467 -0.02(-0.11%)
Jul 31, 2018 14.29 14.30 14.28 14.30 462,810 +0.02(+0.16%)
Jul 30, 2018 14.25 14.28 14.25 14.28 504,476 +0.02(+0.11%)
Jul 27, 2018 14.26 14.27 14.26 14.26 709,468 +0.00(+0.00%)
Jul 26, 2018 14.25 14.28 14.25 14.26 244,221 -0.01(-0.05%)
Jul 25, 2018 14.23 14.27 14.23 14.27 300,609 +0.03(+0.22%)
Jul 24, 2018 14.23 14.25 14.23 14.24 696,474 +0.02(+0.11%)
Jul 23, 2018 14.23 14.23 14.23 14.23 250,603 -0.00(-0.02%)
Jul 20, 2018 14.22 14.24 14.22 14.23 272,916 +0.01(+0.05%)
Jul 19, 2018 14.20 14.23 14.20 14.22 430,799 +0.00(+0.00%)
Jul 18, 2018 14.21 14.24 14.21 14.22 191,499 +0.00(+0.00%)
Jul 17, 2018 14.20 14.23 14.20 14.22 181,824 +0.00(+0.00%)
Jul 16, 2018 14.24 14.24 14.19 14.22 552,910 +0.00(+0.00%)
Jul 13, 2018 14.20 14.24 14.20 14.22 403,489 -0.01(-0.05%)
Jul 12, 2018 14.20 14.23 14.19 14.23 307,832 +0.04(+0.27%)
Jul 11, 2018 14.17 14.20 14.17 14.19 852,272 -0.01(-0.05%)
Jul 10, 2018 14.19 14.22 14.19 14.20 179,150 -0.01(-0.05%)
Jul 09, 2018 14.17 14.22 14.17 14.20 367,905 +0.02(+0.16%)
Jul 06, 2018 14.16 14.19 14.16 14.18 242,486 +0.02(+0.16%)
Jul 05, 2018 14.12 14.17 14.11 14.16 1,368,125 +0.02(+0.16%)
Jul 03, 2018 14.14 14.14 14.14 0 +0.02(+0.16%)
Jul 02, 2018 14.12 14.13 14.09 14.11 765,027 +0.02(+0.11%)
Jun 29, 2018 14.17 14.10 14.10 553,298 -0.03(-0.22%)
Jun 28, 2018 14.14 14.15 14.10 14.13 1,296,491 -0.04(-0.27%)
Jun 27, 2018 14.18 14.19 14.14 14.17 302,380 -0.01(-0.05%)
Jun 26, 2018 14.16 14.17 14.15 14.17 185,724 +0.00(+0.00%)
Jun 25, 2018 14.16 14.20 14.16 14.17 222,574 -0.01(-0.05%)
Jun 22, 2018 14.20 14.22 14.18 14.18 210,096 -0.01(-0.05%)
Jun 21, 2018 14.20 14.22 14.19 14.19 114,826 -0.02(-0.16%)
Jun 20, 2018 14.20 14.23 14.20 14.21 312,635 +0.00(+0.00%)
Jun 19, 2018 14.19 14.22 14.19 14.21 219,486 -0.01(-0.05%)
Jun 18, 2018 14.22 14.23 14.21 14.22 182,789 -0.01(-0.08%)
Jun 15, 2018 14.25 14.23 14.23 158,651 +0.00(+0.00%)
Jun 14, 2018 14.21 14.25 14.21 14.23 387,743 +0.02(+0.16%)
Jun 13, 2018 14.19 14.22 14.19 14.21 267,014 +0.01(+0.05%)
Jun 12, 2018 14.19 14.22 14.19 14.20 448,032 +0.01(+0.05%)
Jun 11, 2018 14.19 14.22 14.19 14.19 582,509 +0.01(+0.05%)
Jun 08, 2018 14.16 14.20 14.16 14.19 354,414 +0.00(+0.00%)
Jun 07, 2018 14.21 14.21 14.18 14.19 465,979 +0.01(+0.05%)
Jun 06, 2018 14.19 14.17 14.18 390,833 -0.01(-0.05%)
Jun 05, 2018 14.16 14.19 14.15 14.19 286,825 +0.02(+0.11%)
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.