PICB - Invesco International Corporate Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201926.4526.6626.4526.5426.544,400
Nov 19, 201926.6526.6526.5726.6426.646,700
Nov 18, 201926.4926.6526.4926.5826.588,800
Nov 18, 20190.031 Dividend
Nov 15, 201926.4726.6226.4726.5626.5363,000
Nov 14, 201926.3526.5926.3526.4826.453,100
Nov 13, 201926.5226.5326.4026.4326.405,000
Nov 12, 201926.3826.4426.3826.4126.386,900
Nov 11, 201926.5426.5426.3426.4726.44900
Nov 08, 201926.3726.4526.3726.4526.421,500
Nov 07, 201926.5226.6026.4426.4826.454,400
Nov 06, 201926.7426.7426.6126.6526.624,100
Nov 05, 201926.7326.7326.6526.6526.624,100
Nov 04, 201926.8726.9026.7626.8026.771,500
Nov 01, 201926.9527.0126.8626.8926.8667,400
Oct 31, 201926.5926.8626.5926.8526.823,200
Oct 30, 201926.7726.7726.6626.7026.675,800
Oct 29, 201926.5526.6926.5526.6626.632,800
Oct 28, 201926.6926.8126.6926.7426.711,800
Oct 25, 201926.8326.8526.6226.7226.695,900
Oct 24, 201926.6926.7726.6926.7426.717,800
Oct 23, 201926.7726.7726.6426.7226.697,400
Oct 22, 201926.7626.7826.6026.6726.6410,600
Oct 21, 201926.9226.9226.6726.7026.6710,200
Oct 21, 20190.028 Dividend
Oct 18, 201926.7426.7926.6526.7426.6810,000
Oct 17, 201926.5026.6826.5026.6126.559,600
Oct 16, 201926.4026.5626.4026.5426.482,000
Oct 15, 201926.3326.4326.3326.4326.372,000
Oct 14, 201926.2926.3326.2826.3326.276,900
Oct 11, 201926.2426.3726.2226.2226.166,000
Oct 10, 201925.8626.2625.8626.1826.122,600
Oct 09, 201926.1626.1626.1126.1126.052,100
Oct 08, 201926.0226.2626.0226.1526.096,600
Oct 07, 201926.2026.2726.2026.2726.217,100
Oct 04, 201926.2026.3626.2026.3226.264,500
Oct 03, 201926.3326.3326.3326.3326.271,100
Oct 02, 201926.2326.2326.1726.2126.151,300
Oct 01, 201926.0426.2226.0426.1826.1211,200
Sep 30, 201926.1526.2626.1526.2026.143,100
Sep 27, 201926.2226.2226.1626.1626.102,200
Sep 26, 201926.3526.3926.2426.2926.234,300
Sep 25, 201926.5026.5026.3026.3326.277,000
Sep 24, 201926.3726.5726.3726.5026.442,200
Sep 23, 201926.3026.4426.3026.4026.344,200
Sep 23, 20190.03 Dividend
Sep 20, 201926.4526.4826.3526.4426.359,500
Sep 19, 201926.6026.6026.4126.4526.362,300
Sep 18, 201926.4026.4926.3726.4226.334,500
Sep 17, 201926.2926.4826.2926.4726.3811,300
Sep 16, 201926.2826.3526.2526.2826.196,900
Sep 13, 201926.3026.4026.2926.3326.248,500
Sep 12, 201926.3026.4226.2426.3726.288,900
Sep 11, 201926.2326.3426.1526.2826.1910,800
Sep 10, 201926.3926.4226.3026.3426.259,700
Sep 09, 201926.4926.4926.4026.4226.338,900
Sep 06, 201926.3126.5426.3126.5426.458,600
Sep 05, 201926.3726.4026.3526.3526.264,600
Sep 04, 201926.3826.4926.3026.4626.378,300
Sep 03, 201926.3226.4526.3226.3826.292,900
Aug 30, 201926.5526.5526.3526.4426.358,400
Aug 29, 201926.4826.6326.4826.5426.452,900
Aug 28, 201926.5926.6226.5126.5626.4715,400
Aug 27, 201926.5126.6026.5126.5326.4419,300
Aug 26, 201926.4626.4826.4026.4826.399,100
Aug 23, 201926.3526.5626.3526.5626.47138,000
Aug 22, 201926.4326.4326.3726.4026.31131,900
Aug 21, 201926.3926.4926.3926.4026.314,700
Aug 20, 201926.4826.4826.4026.4526.363,400
Aug 19, 201926.3726.4426.3726.3826.292,000
Aug 19, 20190.031 Dividend
Aug 16, 201926.4026.5526.4026.5326.415,200
Aug 15, 201926.4726.5726.4426.5726.453,900
Aug 14, 201926.4526.5226.4526.4526.334,600
Aug 13, 201926.5326.5426.4126.4526.336,000
Aug 12, 201926.4826.5326.4426.5226.4013,400
Aug 09, 201926.4626.5426.4326.4626.3410,500
Aug 08, 201926.4426.5126.4026.4926.3715,500
Aug 07, 201926.5526.6526.4826.5026.388,600
Aug 06, 201926.5126.5326.4726.5326.413,100
Aug 05, 201926.3626.4826.3626.4026.285,700
Aug 02, 201926.2026.3326.2026.3026.184,500
Aug 01, 201926.2526.3326.2326.3326.211,700
Jul 31, 201926.4426.4426.2426.2426.125,900
Jul 30, 201926.3126.4126.3026.3826.263,800
Jul 29, 201926.3926.4826.3926.4526.335,100
Jul 26, 201926.5326.5726.4626.5126.3910,700
Jul 25, 201926.5826.6126.4926.5326.4110,600
Jul 24, 201926.4626.6326.4626.5526.4313,000
Jul 23, 201926.4526.5726.4526.4626.3415,500
Jul 22, 201926.6226.6426.5126.5226.4080,500
Jul 22, 20190.033 Dividend
Jul 19, 201926.1326.6426.1326.5426.3910,700
Jul 18, 201926.7126.7126.4426.6326.4839,500
Jul 17, 201926.3726.5026.3726.4826.3313,800
Jul 16, 201926.4726.5126.3826.4326.2812,700
Jul 15, 201926.5126.6426.4926.5226.3790,200
Jul 12, 201926.4426.5526.4126.5326.3813,300
Jul 11, 201926.4726.5626.4226.4826.3310,300
Jul 10, 201926.4226.5726.4226.4926.348,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...