Skip to main content

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

18.13 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.12 18.15 18.11 18.13 69,048 -0.01(-0.06%)
Mar 27, 2024 18.11 18.15 18.10 18.14 50,992 +0.05(+0.28%)
Mar 26, 2024 18.10 18.10 18.08 18.09 63,787 -0.02(-0.11%)
Mar 25, 2024 18.09 18.11 18.09 18.11 77,966 -0.01(-0.06%)
Mar 22, 2024 18.15 18.15 18.10 18.12 91,457 +0.00(+0.00%)
Mar 21, 2024 18.13 18.13 18.11 18.12 108,840 +0.01(+0.06%)
Mar 20, 2024 18.04 18.11 18.03 18.11 92,707 +0.09(+0.50%)
Mar 19, 2024 17.97 18.04 17.97 18.02 47,528 +0.04(+0.22%)
Mar 18, 2024 17.98 17.99 17.96 17.98 117,854 +0.04(+0.21%)
Mar 15, 2024 17.93 17.97 17.93 17.94 49,643 +0.01(+0.06%)
Mar 14, 2024 18.01 18.01 17.93 17.93 191,187 -0.09(-0.50%)
Mar 13, 2024 18.00 18.07 17.98 18.02 370,598 +0.02(+0.11%)
Mar 12, 2024 18.03 18.04 18.00 18.00 130,099 -0.01(-0.06%)
Mar 11, 2024 18.02 18.03 18.00 18.01 74,569 -0.01(-0.06%)
Mar 08, 2024 18.03 18.08 18.02 18.02 72,481 +0.02(+0.11%)
Mar 07, 2024 18.02 18.04 18.00 18.00 65,891 +0.02(+0.11%)
Mar 06, 2024 18.00 18.02 17.98 17.98 46,661 +0.03(+0.17%)
Mar 05, 2024 17.99 18.00 17.95 17.95 131,058 -0.01(-0.06%)
Mar 04, 2024 17.97 17.98 17.94 17.96 152,573 +0.00(+0.00%)
Mar 01, 2024 17.92 17.97 17.90 17.96 128,184 +0.06(+0.33%)
Feb 29, 2024 17.91 17.95 17.89 17.90 415,861 +0.01(+0.06%)
Feb 28, 2024 17.89 17.91 17.87 17.89 116,686 -0.01(-0.06%)
Feb 27, 2024 17.88 17.90 17.86 17.90 268,476 +0.03(+0.17%)
Feb 26, 2024 17.92 17.94 17.87 17.87 54,749 -0.08(-0.44%)
Feb 23, 2024 17.93 17.95 17.92 17.95 102,570 +0.04(+0.22%)
Feb 22, 2024 17.92 17.93 17.89 17.91 386,175 +0.02(+0.11%)
Feb 21, 2024 17.90 17.90 17.86 17.89 215,127 -0.02(-0.11%)
Feb 20, 2024 17.85 17.91 17.84 17.91 95,681 +0.04(+0.24%)
Feb 16, 2024 17.86 17.88 17.84 17.87 201,071 -0.03(-0.17%)
Feb 15, 2024 17.91 17.92 17.88 17.90 111,450 +0.03(+0.17%)
Feb 14, 2024 17.85 17.87 17.83 17.87 183,044 +0.06(+0.33%)
Feb 13, 2024 17.80 17.85 17.78 17.81 141,806 -0.12(-0.66%)
Feb 12, 2024 17.94 17.97 17.91 17.93 123,789 -0.04(-0.22%)
Feb 09, 2024 17.93 17.97 17.91 17.97 694,315 +0.04(+0.22%)
Feb 08, 2024 17.92 17.94 17.91 17.93 77,822 -0.02(-0.11%)
Feb 07, 2024 17.93 17.95 17.90 17.95 47,205 +0.02(+0.11%)
Feb 06, 2024 17.86 17.93 17.86 17.93 105,218 +0.09(+0.50%)
Feb 05, 2024 17.90 17.90 17.83 17.84 69,743 -0.09(-0.50%)
Feb 02, 2024 17.93 17.96 17.92 17.93 59,105 -0.11(-0.60%)
Feb 01, 2024 17.97 18.04 17.96 18.04 95,077 +0.11(+0.61%)
Jan 31, 2024 17.98 18.00 17.93 17.93 288,481 -0.02(-0.11%)
Jan 30, 2024 17.97 17.98 17.91 17.95 128,569 -0.02(-0.11%)
Jan 29, 2024 17.97 17.97 17.92 17.97 423,477 +0.02(+0.11%)
Jan 26, 2024 17.95 17.96 17.92 17.95 47,709 +0.00(+0.00%)
Jan 25, 2024 17.89 17.95 17.89 17.95 89,273 +0.10(+0.56%)
Jan 24, 2024 17.93 17.93 17.84 17.85 78,409 -0.02(-0.11%)
Jan 23, 2024 17.86 17.87 17.82 17.87 194,115 +0.00(+0.00%)
Jan 22, 2024 17.89 17.90 17.86 17.87 111,595 +0.03(+0.18%)
Jan 19, 2024 17.83 17.85 17.78 17.84 271,959 +0.00(+0.00%)
Jan 18, 2024 17.84 17.85 17.81 17.84 167,807 -0.01(-0.06%)
Jan 17, 2024 17.86 17.86 17.80 17.85 93,523 -0.06(-0.33%)
Jan 16, 2024 17.93 17.96 17.88 17.91 71,784 -0.07(-0.38%)
Jan 12, 2024 18.01 18.02 17.97 17.98 52,890 +0.04(+0.22%)
Jan 11, 2024 17.91 17.95 17.87 17.94 65,373 +0.05(+0.28%)
Jan 10, 2024 17.88 17.92 17.87 17.89 56,625 +0.03(+0.17%)
Jan 09, 2024 17.79 17.88 17.79 17.86 108,235 +0.04(+0.22%)
Jan 08, 2024 17.76 17.84 17.76 17.82 248,837 +0.06(+0.33%)
Jan 05, 2024 17.75 17.82 17.74 17.76 37,387 +0.01(+0.06%)
Jan 04, 2024 17.78 17.79 17.75 17.75 93,951 -0.05(-0.28%)
Jan 03, 2024 17.72 17.83 17.72 17.80 143,797 -0.05(-0.28%)
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.