PHB - Invesco Fundamental High Yield Corporate Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201918.8518.8918.8418.8818.88529,112
Jun 17, 201918.7818.8118.7818.8118.81794,400
Jun 14, 201918.7818.8118.7818.7918.79154,400
Jun 13, 201918.8018.8218.7918.8118.81106,800
Jun 12, 201918.7918.8018.7818.7818.78423,300
Jun 11, 201918.8118.8218.7918.7918.79322,700
Jun 10, 201918.7818.8018.7718.8018.80316,500
Jun 07, 201918.7218.7818.7218.7518.75576,300
Jun 06, 201918.6918.7318.6618.7218.72520,900
Jun 05, 201918.6918.7018.6518.6618.66175,800
Jun 04, 201918.5518.6918.5518.6718.671,649,200
Jun 03, 201918.5318.5518.5118.5418.541,478,000
May 31, 201918.5618.5718.5018.5018.50159,300
May 30, 201918.6018.6218.5918.6118.61122,600
May 29, 201918.6118.6118.5618.5918.59323,200
May 28, 201918.6418.6518.6118.6218.62618,200
May 24, 201918.6418.6618.6218.6218.6274,400
May 23, 201918.6318.6418.6018.6318.63318,000
May 22, 201918.6418.6818.6418.6718.67546,400
May 21, 201918.6218.6618.6218.6618.66102,500
May 20, 201918.6418.6418.6018.6318.63270,100
May 20, 20190.065 Dividend
May 17, 201918.7118.7318.6918.7118.6486,600
May 16, 201918.6818.7318.6818.7218.6590,600
May 15, 201918.6618.6818.6518.6818.62319,200
May 14, 201918.6718.7018.6518.6818.62905,200
May 13, 201918.6818.6918.6418.6518.59287,700
May 10, 201918.7018.7518.6718.7418.67244,000
May 09, 201918.7118.7218.6618.7018.64359,500
May 08, 201918.7418.7518.7118.7318.661,622,400
May 07, 201918.7618.7818.7118.7418.67258,100
May 06, 201918.7418.7818.7418.7818.71255,500
May 03, 201918.7818.7918.7818.7918.7291,500
May 02, 201918.7818.7818.7318.7718.70137,400
May 01, 201918.7918.8218.7518.7618.691,276,900
Apr 30, 201918.8018.8118.7918.7918.72200,100
Apr 29, 201918.7818.8118.7818.8118.74579,600
Apr 26, 201918.7818.8118.7818.8018.73161,200
Apr 25, 201918.7718.7918.7618.7918.72206,200
Apr 24, 201918.7818.7918.7718.7718.7089,800
Apr 23, 201918.7418.7918.7418.7918.72252,800
Apr 22, 201918.7418.7618.7318.7318.66106,200
Apr 22, 20190.066 Dividend
Apr 18, 201918.8318.8518.8118.8318.70991,700
Apr 17, 201918.8418.8418.8118.8218.69142,400
Apr 16, 201918.8318.8518.8218.8218.69105,300
Apr 15, 201918.8518.8518.8318.8418.71102,600
Apr 12, 201918.8318.8518.8218.8318.7090,300
Apr 11, 201918.7918.8318.7918.8218.69114,300
Apr 10, 201918.7418.8018.7418.7918.66210,300
Apr 09, 201918.7318.7518.7318.7418.61111,600
Apr 08, 201918.7318.7518.7318.7418.61125,400
Apr 05, 201918.7118.7518.7118.7418.61129,700
Apr 04, 201918.7118.7318.6918.7218.59587,300
Apr 03, 201918.7018.7118.6918.6918.56169,900
Apr 02, 201918.7118.7118.6718.6718.54602,900
Apr 01, 201918.6818.7018.6818.6918.56769,900
Mar 29, 201918.6718.6918.6518.6518.521,061,800
Mar 28, 201918.6418.6618.6418.6518.52140,300
Mar 27, 201918.6418.6618.6118.6318.50277,200
Mar 26, 201918.6118.6418.6118.6118.48299,800
Mar 25, 201918.6018.6218.5718.6018.47365,100
Mar 22, 201918.6318.6318.6018.6218.49310,000
Mar 21, 201918.6118.6518.6118.6518.52343,900
Mar 20, 201918.5918.6618.5618.6418.51243,900
Mar 19, 201918.5818.6018.5718.5818.45234,400
Mar 18, 201918.5718.5818.5518.5718.44263,200
Mar 15, 201918.6218.6618.6218.6418.51181,600
Mar 14, 201918.6218.6218.6018.6118.48153,500
Mar 13, 201918.5818.6218.5818.6218.49254,900
Mar 12, 201918.5418.5818.5418.5818.45174,400
Mar 11, 201918.5218.5618.5218.5518.42255,400
Mar 08, 201918.5018.5118.4718.5118.38332,500
Mar 07, 201918.5618.5718.5318.5518.42101,100
Mar 06, 201918.5618.5818.5518.5718.44164,000
Mar 05, 201918.5818.5818.5618.5818.45622,000
Mar 04, 201918.6018.6118.5518.5918.46766,900
Mar 01, 201918.5718.6018.5618.6018.47836,500
Feb 28, 201918.5618.5618.5318.5618.43364,000
Feb 27, 201918.5518.5718.5418.5518.4287,800
Feb 26, 201918.5718.5818.5518.5718.44120,900
Feb 25, 201918.5818.5818.5418.5718.44298,800
Feb 22, 201918.5318.5618.5218.5518.42303,900
Feb 21, 201918.5018.5318.4918.5118.38261,100
Feb 20, 201918.5218.5318.4918.5218.39178,300
Feb 19, 201918.4918.5418.4918.5318.40223,800
Feb 19, 20190.064 Dividend
Feb 15, 201918.5218.5818.5218.5818.39215,700
Feb 14, 201918.4818.5318.4618.5018.31194,600
Feb 13, 201918.5318.5318.4918.5218.33969,500
Feb 12, 201918.4818.5318.4818.5318.34561,300
Feb 11, 201918.4718.4718.4318.4718.28574,900
Feb 08, 201918.4518.4618.4318.4418.25329,600
Feb 07, 201918.4718.4718.4118.4618.27908,200
Feb 06, 201918.5318.5318.4918.5118.32130,900
Feb 05, 201918.4618.5418.4418.5418.35216,000
Feb 04, 201918.4218.4718.4018.4518.262,884,800
Feb 01, 201918.4218.4218.3718.4118.221,222,900
Jan 31, 201918.3718.4418.3618.4318.24380,500
Jan 30, 201918.2718.3818.2518.3618.171,254,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...