Skip to main content

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

18.05 -0.06 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 18.10 18.10 18.04 18.05 108,097 -0.06(-0.33%)
Jun 13, 2024 18.14 18.14 18.09 18.11 59,748 +0.02(+0.11%)
Jun 12, 2024 18.15 18.16 18.09 18.09 215,232 +0.06(+0.33%)
Jun 11, 2024 18.00 18.04 18.00 18.03 127,511 +0.02(+0.11%)
Jun 10, 2024 18.01 18.02 17.98 18.01 116,314 +0.02(+0.11%)
Jun 07, 2024 17.98 18.03 17.98 17.99 255,517 -0.07(-0.39%)
Jun 06, 2024 18.05 18.09 18.05 18.06 241,580 -0.02(-0.11%)
Jun 05, 2024 18.09 18.10 18.04 18.08 45,394 +0.03(+0.17%)
Jun 04, 2024 18.02 18.07 18.02 18.05 98,563 +0.03(+0.17%)
Jun 03, 2024 17.98 18.04 17.98 18.02 86,368 +0.04(+0.22%)
May 31, 2024 17.93 18.00 17.93 17.98 76,330 +0.07(+0.39%)
May 30, 2024 17.88 17.92 17.87 17.91 133,830 +0.06(+0.34%)
May 29, 2024 17.87 17.88 17.84 17.85 46,924 -0.05(-0.28%)
May 28, 2024 18.00 18.00 17.89 17.90 90,849 -0.06(-0.33%)
May 24, 2024 17.93 17.96 17.91 17.96 223,329 +0.06(+0.34%)
May 23, 2024 18.00 18.00 17.90 17.90 122,572 -0.08(-0.44%)
May 22, 2024 18.00 18.00 17.96 17.98 31,865 -0.04(-0.22%)
May 21, 2024 18.03 18.04 18.01 18.02 42,155 +0.00(+0.00%)
May 20, 2024 18.01 18.02 17.99 18.02 117,189 -0.00(-0.01%)
May 17, 2024 18.02 18.02 17.99 18.02 191,251 +0.01(+0.06%)
May 16, 2024 18.03 18.04 18.00 18.01 37,271 -0.04(-0.22%)
May 15, 2024 18.02 18.05 18.00 18.05 55,683 +0.10(+0.55%)
May 14, 2024 17.95 17.95 17.92 17.95 108,100 +0.03(+0.17%)
May 13, 2024 17.94 17.94 17.90 17.92 110,093 +0.00(+0.00%)
May 10, 2024 17.95 17.95 17.89 17.92 69,195 -0.03(-0.17%)
May 09, 2024 17.94 17.95 17.91 17.95 62,834 +0.01(+0.06%)
May 08, 2024 17.94 17.95 17.92 17.94 135,456 -0.03(-0.17%)
May 07, 2024 17.99 18.00 17.94 17.97 176,424 -0.01(-0.06%)
May 06, 2024 17.96 17.98 17.94 17.98 173,630 +0.05(+0.28%)
May 03, 2024 17.95 17.95 17.91 17.93 64,349 +0.10(+0.56%)
May 02, 2024 17.78 17.85 17.76 17.83 235,670 +0.08(+0.45%)
May 01, 2024 17.68 17.81 17.68 17.75 148,123 +0.06(+0.34%)
Apr 30, 2024 17.73 17.75 17.68 17.69 124,603 -0.09(-0.50%)
Apr 29, 2024 17.77 17.78 17.75 17.78 143,968 +0.05(+0.28%)
Apr 26, 2024 17.71 17.73 17.71 17.73 208,893 +0.07(+0.39%)
Apr 25, 2024 17.62 17.67 17.59 17.66 90,369 -0.06(-0.34%)
Apr 24, 2024 17.75 17.75 17.68 17.72 136,809 -0.04(-0.22%)
Apr 23, 2024 17.70 17.76 17.69 17.76 159,734 +0.08(+0.45%)
Apr 22, 2024 17.63 17.70 17.63 17.68 172,978 +0.08(+0.44%)
Apr 19, 2024 17.60 17.66 17.60 17.61 751,115 +0.01(+0.06%)
Apr 18, 2024 17.57 17.62 17.55 17.60 772,999 +0.00(+0.00%)
Apr 17, 2024 17.61 17.65 17.56 17.60 229,207 +0.02(+0.11%)
Apr 16, 2024 17.60 17.60 17.55 17.58 253,458 -0.05(-0.28%)
Apr 15, 2024 17.70 17.70 17.60 17.63 42,708 -0.10(-0.56%)
Apr 12, 2024 17.72 17.73 17.70 17.73 46,243 +0.01(+0.06%)
Apr 11, 2024 17.73 17.73 17.67 17.72 310,147 -0.01(-0.06%)
Apr 10, 2024 17.76 17.77 17.70 17.73 84,867 -0.16(-0.89%)
Apr 09, 2024 17.86 17.88 17.85 17.88 85,798 +0.03(+0.17%)
Apr 08, 2024 17.81 17.85 17.81 17.85 152,516 +0.04(+0.22%)
Apr 05, 2024 17.81 17.84 17.80 17.81 2,128,348 -0.03(-0.17%)
Apr 04, 2024 17.88 17.89 17.81 17.84 106,308 +0.00(+0.00%)
Apr 03, 2024 17.80 17.86 17.80 17.84 767,836 -0.01(-0.06%)
Apr 02, 2024 17.82 17.85 17.81 17.85 146,702 -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.