Intl Corp Bond Invesco ETF (NY: PICB )

22.13 -0.03 (-0.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 22.16 22.16 22.08 22.13 13,291 -0.03(-0.14%)
Feb 27, 2024 22.19 22.19 22.14 22.16 10,920 -0.09(-0.40%)
Feb 26, 2024 22.25 22.26 22.20 22.25 22,197 -0.02(-0.09%)
Feb 23, 2024 22.24 22.29 22.21 22.27 8,613 +0.07(+0.32%)
Feb 22, 2024 22.16 22.20 22.15 22.20 14,142 +0.05(+0.22%)
Feb 21, 2024 22.17 22.17 22.10 22.15 30,786 +0.01(+0.03%)
Feb 20, 2024 22.17 22.21 22.14 22.14 25,309 +0.11(+0.49%)
Feb 16, 2024 22.00 22.09 21.98 22.03 19,172 -0.06(-0.27%)
Feb 15, 2024 22.11 22.13 22.04 22.09 15,480 +0.06(+0.27%)
Feb 14, 2024 21.92 22.03 21.92 22.03 10,443 +0.20(+0.91%)
Feb 13, 2024 21.96 21.96 21.81 21.84 19,267 -0.29(-1.31%)
Feb 12, 2024 22.09 22.14 22.08 22.12 21,775 +0.00(+0.00%)
Feb 09, 2024 22.05 22.12 22.05 22.12 31,295 +0.04(+0.18%)
Feb 08, 2024 22.09 22.09 22.04 22.08 9,783 -0.03(-0.14%)
Feb 07, 2024 22.14 22.15 22.09 22.11 379,283 -0.02(-0.11%)
Feb 06, 2024 22.03 22.14 22.03 22.14 16,872 +0.13(+0.61%)
Feb 05, 2024 22.08 22.08 21.95 22.00 68,969 -0.23(-1.04%)
Feb 02, 2024 22.30 22.30 22.15 22.24 137,937 -0.27(-1.21%)
Feb 01, 2024 22.35 22.52 22.35 22.51 16,845 +0.12(+0.56%)
Jan 31, 2024 22.40 22.49 22.33 22.38 20,053 +0.00(+0.01%)
Jan 30, 2024 22.37 22.38 22.29 22.38 35,425 -0.01(-0.05%)
Jan 29, 2024 22.30 22.39 22.20 22.39 27,787 +0.13(+0.58%)
Jan 26, 2024 22.27 22.29 22.24 22.26 29,653 +0.02(+0.09%)
Jan 25, 2024 22.28 22.28 22.20 22.24 10,559 +0.03(+0.14%)
Jan 24, 2024 22.32 22.35 22.18 22.21 18,979 +0.03(+0.13%)
Jan 23, 2024 22.23 22.23 22.08 22.18 36,903 -0.08(-0.36%)
Jan 22, 2024 22.28 22.31 22.24 22.26 11,760 +0.02(+0.07%)
Jan 19, 2024 22.18 22.25 22.12 22.25 16,341 +0.09(+0.40%)
Jan 18, 2024 22.13 22.16 22.10 22.16 13,061 +0.06(+0.29%)
Jan 17, 2024 22.09 22.10 22.03 22.10 24,849 -0.09(-0.43%)
Jan 16, 2024 22.28 22.32 22.17 22.19 44,339 -0.34(-1.50%)
Jan 12, 2024 22.58 22.61 22.50 22.53 11,032 -0.06(-0.26%)
Jan 11, 2024 22.46 22.59 22.37 22.59 10,494 +0.16(+0.71%)
Jan 10, 2024 22.41 22.44 22.41 22.43 22,153 +0.04(+0.18%)
Jan 09, 2024 22.42 22.43 22.36 22.39 25,264 -0.16(-0.71%)
Jan 08, 2024 22.40 22.55 22.38 22.55 20,430 +0.17(+0.78%)
Jan 05, 2024 22.39 22.55 22.36 22.37 33,144 -0.04(-0.16%)
Jan 04, 2024 22.47 22.49 22.41 22.41 6,828 -0.13(-0.59%)
Jan 03, 2024 22.43 22.54 22.43 22.54 68,467 +0.00(+0.02%)
Jan 02, 2024 22.66 22.66 22.49 22.54 191,878 -0.40(-1.74%)
Dec 29, 2023 22.94 22.96 22.91 22.94 9,810 -0.12(-0.52%)
Dec 28, 2023 23.07 23.07 22.96 23.06 5,211 -0.06(-0.28%)
Dec 27, 2023 23.03 23.12 23.03 23.12 35,077 +0.23(+1.00%)
Dec 26, 2023 22.89 22.92 22.87 22.89 10,477 +0.02(+0.11%)
Dec 22, 2023 22.92 22.95 22.82 22.87 24,294 +0.05(+0.22%)
Dec 21, 2023 22.81 22.83 22.76 22.82 15,284 +0.16(+0.70%)
Dec 20, 2023 22.71 22.75 22.65 22.66 31,881 +0.00(+0.00%)
Dec 19, 2023 22.67 22.70 22.65 22.66 116,070 +0.15(+0.66%)
Dec 18, 2023 22.57 22.57 22.48 22.51 14,640 -0.01(-0.03%)
Dec 15, 2023 22.54 22.59 22.49 22.52 11,919 -0.08(-0.35%)
Dec 14, 2023 22.49 22.62 22.49 22.59 22,921 +0.38(+1.70%)
Dec 13, 2023 22.02 22.30 21.97 22.22 23,873 +0.26(+1.18%)
Dec 12, 2023 21.92 21.96 21.86 21.96 42,674 +0.10(+0.45%)
Dec 11, 2023 21.81 21.86 21.79 21.86 40,923 -0.03(-0.14%)
Dec 08, 2023 21.86 21.92 21.81 21.89 13,457 -0.12(-0.54%)
Dec 07, 2023 21.94 22.02 21.91 22.01 18,422 +0.07(+0.32%)
Dec 06, 2023 22.01 22.01 21.92 21.94 15,458 -0.01(-0.04%)
Dec 05, 2023 21.92 21.97 21.89 21.95 38,347 +0.03(+0.13%)
Dec 04, 2023 21.85 21.93 21.81 21.92 154,452 -0.01(-0.05%)
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.