ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PHB Invesco Fundamental High Yield Corporate Bond ETF

18.23
0.05 (0.28%)
Jul 12 2024 - Closed
Delayed by 15 minutes

PHB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 12 2024 18.23 0.05 0.28% 18.19 18.23 18.19 93,838
Jul 11 2024 18.18 0.07 0.39% 18.17 18.19 18.17 96,207
Jul 10 2024 18.11 0.03 0.17% 18.10 18.14 18.10 98,593
Jul 09 2024 18.08 -0.01 -0.06% 18.10 18.11 18.065 55,754
Jul 08 2024 18.09 -0.01 -0.06% 18.10 18.1187 18.08 4,649,185
Jul 05 2024 18.10 0.05 0.28% 18.05 18.1188 18.05 62,186
Jul 03 2024 18.05 0.07 0.39% 18.00 18.05 18.00 33,044
Jul 02 2024 17.98 0.05 0.28% 17.95 17.99 17.94 142,041
Jul 01 2024 17.93 -0.08 -0.44% 18.00 18.00 17.92 342,944
Jun 28 2024 18.01 0.00 0.00% 18.01 18.01 18.01 0
Jun 27 2024 18.01 0.02 0.11% 18.03 18.03 18.00 96,891
Jun 26 2024 17.99 -0.06 -0.33% 18.02 18.02 17.99 69,342
Jun 25 2024 18.05 0.02 0.11% 18.06 18.06 18.03 48,660
Jun 24 2024 18.03 -0.10 -0.55% 18.06 18.0701 18.03 82,381
Jun 21 2024 18.13 0.03 0.17% 18.11 18.14 18.09 114,959
Jun 20 2024 18.10 -0.03 -0.17% 18.11 18.1199 18.08 144,173
Jun 18 2024 18.13 0.04 0.22% 18.09 18.14 18.09 47,974
Jun 17 2024 18.09 0.04 0.22% 18.04 18.09 18.021 77,285
Jun 14 2024 18.05 -0.06 -0.33% 18.10 18.10 18.04 104,240
Jun 13 2024 18.11 0.02 0.11% 18.14 18.14 18.0913 53,911
Jun 12 2024 18.09 0.06 0.33% 18.16 18.16 18.09 207,290
Jun 11 2024 18.03 0.02 0.11% 18.00 18.04 18.00 120,510
Jun 10 2024 18.01 0.02 0.11% 18.01 18.02 17.98 108,985
Jun 07 2024 17.99 -0.07 -0.39% 17.98 18.03 17.98 248,799
Jun 06 2024 18.06 -0.02 -0.11% 18.05 18.09 18.05 233,686
Jun 05 2024 18.08 0.03 0.17% 18.09 18.10 18.035 43,795
Jun 04 2024 18.05 0.03 0.17% 18.02 18.065 18.02 96,797
Jun 03 2024 18.02 0.04 0.22% 17.98 18.04 17.98 81,540
May 31 2024 17.98 0.07 0.39% 17.93 18.00 17.93 59,916
May 30 2024 17.91 0.06 0.34% 17.88 17.92 17.87 122,160
May 29 2024 17.85 -0.05 -0.28% 17.87 17.8786 17.84 32,985
May 28 2024 17.90 -0.06 -0.33% 18.00 18.00 17.89 16,749
May 24 2024 17.96 0.06 0.34% 17.93 17.96 17.915 221,217
May 23 2024 17.90 -0.08 -0.44% 18.00 18.00 17.90 122,572
May 22 2024 17.98 -0.04 -0.22% 18.00 18.00 17.9603 31,865
May 21 2024 18.02 0.00 0.00% 18.03 18.035 18.01 40,435
May 20 2024 18.02 -0.09 -0.50% 18.01 18.02 17.99 112,616
May 17 2024 18.11 0.01 0.06% 18.11 18.11 18.075 177,294
May 16 2024 18.10 -0.04 -0.22% 18.12 18.13 18.09 32,371
May 15 2024 18.14 0.10 0.55% 18.11 18.14 18.09 51,702
May 14 2024 18.04 0.05 0.28% 18.04 18.04 18.0113 103,017
May 13 2024 17.99 -0.02 -0.11% 18.03 18.03 17.99 100,280
May 10 2024 18.01 -0.03 -0.17% 18.04 18.04 17.9812 59,554
May 09 2024 18.04 0.01 0.06% 18.03 18.04 18.0012 49,596
May 08 2024 18.03 -0.03 -0.17% 18.03 18.036 18.01 125,465
May 07 2024 18.06 -0.01 -0.06% 18.08 18.09 18.03 111,365
May 06 2024 18.07 0.05 0.28% 18.05 18.07 18.0313 160,443
May 03 2024 18.02 0.10 0.56% 18.04 18.04 17.995 57,687
May 02 2024 17.92 0.08 0.45% 17.87 17.94 17.85 231,315
May 01 2024 17.84 0.06 0.34% 17.77 17.90 17.77 145,305
Apr 30 2024 17.78 -0.09 -0.50% 17.82 17.835 17.7709 121,788
Apr 29 2024 17.87 0.05 0.28% 17.86 17.87 17.84 128,244
Apr 26 2024 17.82 0.07 0.39% 17.80 17.82 17.80 197,503
Apr 25 2024 17.75 -0.06 -0.34% 17.71 17.76 17.675 86,408
Apr 24 2024 17.81 -0.04 -0.22% 17.84 17.84 17.77 100,791
Apr 23 2024 17.85 0.08 0.45% 17.79 17.85 17.78 151,192
Apr 22 2024 17.77 0.00 0.00% 17.72 17.79 17.72 165,969
Apr 19 2024 17.77 0.00 0.00% 17.76 17.82 17.76 737,426
Apr 18 2024 17.77 0.01 0.06% 17.73 17.78 17.715 760,985
Apr 17 2024 17.76 0.02 0.11% 17.77 17.81 17.7242 226,763
Apr 16 2024 17.74 -0.05 -0.28% 17.76 17.76 17.715 242,195
Apr 15 2024 17.79 -0.10 -0.56% 17.86 17.8689 17.76 35,963

Your Recent History

Delayed Upgrade Clock