Invesco Fundamental High Yield Corporate Bond ETF Historical Data - PHB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.379815518177	18.43	18.48	18.358	74302	18.45325572	SP
4	0.07	0.382722799344	18.29	18.48	18.265	64544	18.3736987	SP
12	0.61	3.43661971831	17.75	18.48	17.67	95272	18.16634161	SP
26	0.28	1.54867256637	18.08	18.48	17.33	133403	18.13164944	SP
52	0.26	1.4364640884	18.1	18.65	17.33	163302	18.22119303	SP
156	1.25	7.3056691993	17.11	18.65	16.35	202086	17.69019238	SP
260	0.14	0.768386388584	18.22	19.69	16.35	282878	18.37990268	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1751927400	18.4	-0.07	-0.38	18.45	18.45	18.39	63909
1751576640	18.47	-0.01	-0.05	18.45	18.48	18.45	42386
1751495400	18.48	0.03	0.16	18.44	18.48	18.4209	110512
1751409000	18.45	-0.01	-0.05	18.43	18.46	18.43	80402
1751322600	18.46	0.05	0.27	18.45	18.46	18.425	46406
1751063400	18.41	0.02	0.11	18.42	18.425	18.38	63803
1750977000	18.39	0.03	0.16	18.38	18.4	18.375	158447
1750890600	18.36	0	0.00	18.35	18.3639	18.34	40239
1750804200	18.36	0.06	0.33	18.3	18.36	18.3	42417
1750717800	18.3	-0.05	-0.27	18.27	18.31	18.27	49314
1750458600	18.35	0.05	0.27	18.32	18.365	18.32	66553
1750285800	18.3	0.01	0.05	18.31	18.33	18.3	78817
1750199400	18.29	-0.03	-0.16	18.32	18.32	18.285	32616
1750113000	18.32	0.02	0.11	18.34	18.34	18.305	50434
1749853800	18.3	-0.04	-0.22	18.3	18.32	18.29	42420
1749767400	18.34	0	0.00	18.35	18.35	18.32	22463
1749681000	18.34	0.04	0.22	18.32	18.34	18.32	46815
1749594600	18.3	0.04	0.22	18.29	18.34	18.265	125932
1749508200	18.26	0.02	0.11	18.23	18.28	18.23	81120
1749249000	18.24	-0.03	-0.16	18.28	18.28	18.23	38413
1749162600	18.27	-0.02	-0.11	18.29	18.29	18.25	240041
1749076200	18.29	0.04	0.22	18.27	18.2989	18.25	74791
1748989800	18.25	0.04	0.22	18.21	18.25	18.205	115425
1748903400	18.21	0.01	0.05	18.17	18.21	18.1699	452543
1748644200	18.2	0.02	0.11	18.19	18.2	18.17	55499
1748557800	18.18	0.01	0.06	18.19	18.2	18.1708	111949
1748471400	18.17	-0.01	-0.06	18.16	18.1799	18.131	165578
1748385000	18.18	0.1	0.55	18.13	18.18	18.11	109551
1748039400	18.08	-0.02	-0.11	18.03	18.09	18.02	76873
1747953000	18.1	0.05	0.28	18.03	18.1	18.01	109570
1747866600	18.05	-0.11	-0.61	18.1	18.125	18.0301	37735
1747780200	18.16	0	0.00	18.13	18.16	18.13	57889
1747693800	18.16	-0.09	-0.49	18.08	18.16	18.08	36922
1747434600	18.25	0.01	0.05	18.24	18.26	18.2263	45348
1747348200	18.24	0.06	0.33	18.21	18.24	18.175	75871
1747261800	18.18	-0.08	-0.44	18.25	18.25	18.18	15341
1747175400	18.26	0.03	0.16	18.22	18.27	18.22	28197
1747089000	18.23	0.15	0.83	18.17	18.23	18.16	60682
1746829800	18.08	0.01	0.06	18.12	18.12	18.0538	29292
1746743400	18.07	-0.01	-0.06	18.09	18.1	18.052	86423
1746657000	18.08	0.04	0.22	18.06	18.08	18.05	27617
1746570600	18.04	0.01	0.06	18.03	18.06	17.9972	206325
1746484200	18.03	-0.06	-0.33	18.03	18.075	18.03	86646
1746225000	18.09	0.07	0.39	18.06	18.1	18.0391	116066
1746138600	18.02	-0.03	-0.17	18.05	18.09	18.005	145824
1746052200	18.05	-0.07	-0.36	18.03	18.06	17.98	146280
1745965800	18.115	0.06	0.36	18.02	18.13	18.02	784045
1745879400	18.05	-0.01	-0.06	18.06	18.06	18.01	37561
1745620200	18.06	0.07	0.39	17.99	18.065	17.985	40776
1745533800	17.99	0.14	0.78	17.91	18.03	17.9	75791
1745447400	17.85	0.09	0.51	17.97	17.98	17.83	65429
1745361000	17.76	0.08	0.45	17.78	17.799	17.74	80705
1745274600	17.68	-0.21	-1.17	17.74	17.74	17.67	100162
1744929000	17.89	0.11	0.62	17.85	17.89	17.82	44771
1744842600	17.78	-0.01	-0.06	17.78	17.8363	17.74	64633
1744756200	17.79	0.06	0.33	17.75	17.81	17.75	46929
1744669800	17.7307	0.11	0.63	17.73	17.76	17.69	217881
1744410600	17.62	0.05	0.28	17.57	17.69	17.48	125318
1744324200	17.57	-0.32	-1.79	17.74	17.74	17.53	71340
1744237800	17.89	0.39	2.23	17.33	17.89	17.33	112840
1744151400	17.5	-0.04	-0.23	17.78	17.78	17.43	92242

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free