Register for real-time alerts, custom portfolio, and market movers

Home
Investing
ETFs
USA
AMEX
Invesco Fundamental High Yield Corporate Bond ETF (PHB)
Invesco Fundamental High Yield Corporate Bond ETF (PHB) Historical

PHB Invesco Fundamental High Yield Corporate Bond ETF

18.31

0.02 (0.11%)

Last Updated: 12:57:08

15 min delayed - Upgrade to Realtime

PHB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2025	18.29	-0.03	-0.16%	18.32	18.32	18.285	32,616
Jun 16 2025	18.32	0.02	0.11%	18.34	18.34	18.305	50,434
Jun 13 2025	18.30	-0.04	-0.22%	18.30	18.32	18.29	42,420
Jun 12 2025	18.34	0.00	0.00%	18.35	18.35	18.32	22,463
Jun 11 2025	18.34	0.04	0.22%	18.32	18.34	18.32	46,815
Jun 10 2025	18.30	0.04	0.22%	18.29	18.34	18.265	125,932
Jun 09 2025	18.26	0.02	0.11%	18.23	18.28	18.23	81,120
Jun 06 2025	18.24	-0.03	-0.16%	18.28	18.28	18.23	38,413
Jun 05 2025	18.27	-0.02	-0.11%	18.29	18.29	18.25	240,041
Jun 04 2025	18.29	0.04	0.22%	18.27	18.2989	18.25	74,791
Jun 03 2025	18.25	0.04	0.22%	18.21	18.25	18.205	115,425
Jun 02 2025	18.21	0.01	0.05%	18.17	18.21	18.1699	452,543
May 30 2025	18.20	0.02	0.11%	18.19	18.20	18.17	55,499
May 29 2025	18.18	0.01	0.06%	18.19	18.20	18.1708	111,949
May 28 2025	18.17	-0.01	-0.06%	18.16	18.1799	18.131	165,578
May 27 2025	18.18	0.10	0.55%	18.13	18.18	18.11	109,551
May 23 2025	18.08	-0.02	-0.11%	18.03	18.09	18.02	76,873
May 22 2025	18.10	0.05	0.28%	18.03	18.10	18.01	109,570
May 21 2025	18.05	-0.11	-0.61%	18.10	18.125	18.0301	37,735
May 20 2025	18.16	0.00	0.00%	18.13	18.16	18.13	57,889
May 19 2025	18.16	-0.09	-0.49%	18.08	18.16	18.08	36,922
May 16 2025	18.25	0.01	0.05%	18.24	18.26	18.2263	45,348
May 15 2025	18.24	0.06	0.33%	18.21	18.24	18.175	75,871
May 14 2025	18.18	-0.08	-0.44%	18.25	18.25	18.18	15,341
May 13 2025	18.26	0.03	0.16%	18.22	18.27	18.22	28,197
May 12 2025	18.23	0.15	0.83%	18.17	18.23	18.16	60,682
May 09 2025	18.08	0.01	0.06%	18.12	18.12	18.0538	29,292
May 08 2025	18.07	-0.01	-0.06%	18.09	18.10	18.052	86,423
May 07 2025	18.08	0.04	0.22%	18.06	18.08	18.05	27,617
May 06 2025	18.04	0.01	0.06%	18.03	18.06	17.9972	206,325
May 05 2025	18.03	-0.06	-0.33%	18.03	18.075	18.03	86,646
May 02 2025	18.09	0.07	0.39%	18.06	18.10	18.0391	116,066
May 01 2025	18.02	-0.03	-0.17%	18.05	18.09	18.005	145,824
Apr 30 2025	18.05	-0.07	-0.36%	18.03	18.06	17.98	146,280
Apr 29 2025	18.115	0.06	0.36%	18.02	18.13	18.02	784,045
Apr 28 2025	18.05	-0.01	-0.06%	18.06	18.06	18.01	37,561
Apr 25 2025	18.06	0.07	0.39%	17.99	18.065	17.985	40,776
Apr 24 2025	17.99	0.14	0.78%	17.91	18.03	17.90	75,791
Apr 23 2025	17.85	0.09	0.51%	17.97	17.98	17.83	65,429
Apr 22 2025	17.76	0.08	0.45%	17.78	17.799	17.74	80,705
Apr 21 2025	17.68	-0.21	-1.17%	17.74	17.74	17.67	100,162
Apr 17 2025	17.89	0.11	0.62%	17.85	17.89	17.82	44,771
Apr 16 2025	17.78	-0.01	-0.06%	17.78	17.8363	17.74	64,633
Apr 15 2025	17.79	0.06	0.33%	17.75	17.81	17.75	46,929
Apr 14 2025	17.7307	0.11	0.63%	17.73	17.76	17.69	217,881
Apr 11 2025	17.62	0.05	0.28%	17.57	17.69	17.48	125,318
Apr 10 2025	17.57	-0.32	-1.79%	17.74	17.74	17.53	71,340
Apr 09 2025	17.89	0.39	2.23%	17.33	17.89	17.33	112,840
Apr 08 2025	17.50	-0.04	-0.23%	17.78	17.78	17.43	92,242
Apr 07 2025	17.54	-0.19	-1.07%	17.49	17.7561	17.4022	525,641
Apr 04 2025	17.73	-0.21	-1.17%	17.76	17.80	17.63	531,637
Apr 03 2025	17.94	-0.19	-1.05%	17.98	18.0308	17.92	97,492
Apr 02 2025	18.13	0.03	0.17%	18.07	18.14	18.07	53,571
Apr 01 2025	18.10	0.04	0.22%	18.05	18.10	18.04	181,630
Mar 31 2025	18.06	0.00	0.00%	18.03	18.06	17.99	126,501
Mar 28 2025	18.06	0.02	0.11%	18.08	18.08	18.02	52,142
Mar 27 2025	18.04	-0.04	-0.19%	18.06	18.09	18.04	46,502
Mar 26 2025	18.075	-0.09	-0.47%	18.14	18.14	18.05	24,380
Mar 25 2025	18.16	0.01	0.06%	18.17	18.18	18.14	172,804
Mar 24 2025	18.15	-0.05	-0.27%	18.17	18.17	18.14	209,215
Mar 21 2025	18.20	-0.03	-0.16%	18.21	18.2299	18.19	91,271
Mar 20 2025	18.23	-0.01	-0.05%	18.22	18.27	18.2199	82,572

Invesco Fundamental High...

Delayed Upgrade Clock