Invesco Fundamental High Yield Corporate Bond ETF Historical Data - PHB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-0.3291278113	18.23	18.23	18.13	143836	18.1644972	SP
4	0.12	0.664819944598	18.05	18.3	17.92	361924	18.09850409	SP
12	0.13	0.720620842572	18.04	18.3	17.84	186836	18.07525753	SP
26	0.07	0.386740331492	18.1	18.3	17.675	192336	18.0159147	SP
52	0.66	3.76927470017	17.51	18.3	16.75	199107	17.83045819	SP
156	-1.36	-6.96364567332	19.53	19.69	16.35	270726	18.00192135	SP
260	-0.77	-4.06546990496	18.94	19.69	14.9	345584	18.28170288	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722033000	18.17	0.04	0.22	18.21	18.21	18.16	64277
1721946600	18.13	-0.02	-0.11	18.17	18.195	18.13	208251
1721860200	18.15	-0.04	-0.22	18.18	18.1998	18.135	154238
1721773800	18.19	0.01	0.06	18.18	18.22	18.18	189503
1721687400	18.18	-0.03	-0.16	18.17	18.1899	18.155	129181
1721428200	18.21	-0.01	-0.05	18.23	18.23	18.2	42130
1721341800	18.22	-0.04	-0.22	18.28	18.28	18.22	78620
1721255400	18.26	-0.03	-0.16	18.25	18.275	18.24	189634
1721169000	18.29	0.08	0.44	18.23	18.3	18.23	114954
1721082600	18.21	-0.02	-0.11	18.23	18.23	18.2	47858
1720823400	18.23	0.05	0.28	18.19	18.23	18.19	93838
1720737000	18.18	0.07	0.39	18.17	18.19	18.17	96207
1720650600	18.11	0.03	0.17	18.1	18.14	18.1	98593
1720564200	18.08	-0.01	-0.06	18.1	18.11	18.065	55754
1720477800	18.09	-0.01	-0.06	18.1	18.1187	18.08	4649185
1720218600	18.1	0.05	0.28	18.05	18.1188	18.05	62186
1720040640	18.05	0.07	0.39	18	18.05	18	33044
1719959400	17.98	0.05	0.28	17.95	17.99	17.94	142041
1719873000	17.93	-0.08	-0.44	18	18	17.92	342944
1719613800	18.01	0	0.00	18.01	18.01	18.01	0
1719527400	18.01	0.02	0.11	18.03	18.03	18	96891
1719441000	17.99	-0.06	-0.33	18.02	18.02	17.99	69342
1719354600	18.05	0.02	0.11	18.06	18.06	18.03	48660
1719268200	18.03	-0.1	-0.55	18.06	18.0701	18.03	82381
1719009000	18.13	0.03	0.17	18.11	18.14	18.09	114959
1718922600	18.1	-0.03	-0.17	18.11	18.1199	18.08	144173
1718749800	18.13	0.04	0.22	18.09	18.14	18.09	47974
1718663400	18.09	0.04	0.22	18.04	18.09	18.021	77285
1718404200	18.05	-0.06	-0.33	18.1	18.1	18.04	104240
1718317800	18.11	0.02	0.11	18.14	18.14	18.0913	53911
1718231400	18.09	0.06	0.33	18.16	18.16	18.09	207290
1718145000	18.03	0.02	0.11	18	18.04	18	120510
1718058600	18.01	0.02	0.11	18.01	18.02	17.98	108985
1717799400	17.99	-0.07	-0.39	17.98	18.03	17.98	248799
1717713000	18.06	-0.02	-0.11	18.05	18.09	18.05	233686
1717626600	18.08	0.03	0.17	18.09	18.1	18.035	43795
1717540200	18.05	0.03	0.17	18.02	18.065	18.02	96797
1717453800	18.02	0.04	0.22	17.98	18.04	17.98	81540
1717194600	17.98	0.07	0.39	17.93	18	17.93	59916
1717108200	17.91	0.06	0.34	17.88	17.92	17.87	122160
1717021800	17.85	-0.05	-0.28	17.87	17.8786	17.84	32985
1716935400	17.9	-0.06	-0.33	18	18	17.89	16749
1716589800	17.96	0.06	0.34	17.93	17.96	17.915	221217
1716503400	17.9	-0.08	-0.44	18	18	17.9	122572
1716417000	17.98	-0.04	-0.22	18	18	17.9603	31865
1716330600	18.02	0	0.00	18.03	18.035	18.01	40435
1716244200	18.02	-0.09	-0.50	18.01	18.02	17.99	112616
1715985000	18.11	0.01	0.06	18.11	18.11	18.075	177294
1715898600	18.1	-0.04	-0.22	18.12	18.13	18.09	32371
1715812200	18.14	0.1	0.55	18.11	18.14	18.09	51702
1715725800	18.04	0.05	0.28	18.04	18.04	18.0113	103017
1715639400	17.99	-0.02	-0.11	18.03	18.03	17.99	100280
1715380200	18.01	-0.03	-0.17	18.04	18.04	17.9812	59554
1715293800	18.04	0.01	0.06	18.03	18.04	18.0012	49596
1715207400	18.03	-0.03	-0.17	18.03	18.036	18.01	125465
1715121000	18.06	-0.01	-0.06	18.08	18.09	18.03	111365
1715034600	18.07	0.05	0.28	18.05	18.07	18.0313	160443
1714775400	18.02	0.1	0.56	18.04	18.04	17.995	57687
1714689000	17.92	0.08	0.45	17.87	17.94	17.85	231315
1714602600	17.84	0.06	0.34	17.77	17.9	17.77	145305
1714516200	17.78	-0.09	-0.50	17.82	17.835	17.7709	121788
1714429800	17.87	0.05	0.28	17.86	17.87	17.84	128244

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Fundamental High Yield Corporate Bond ETF (PHB) Historical

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Professional-Grade Tools, for Individual Investors.

Your Recent History