UK markets closed

Invesco Fdmtl Invmt Grd Corp Bd ETF (PFIG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.26-0.01 (-0.03%)
At close: 02:33PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202423.2623.2923.2323.2623.264,546
07 May 202423.2923.3423.2723.2723.272,800
06 May 202423.2523.3123.2523.2823.287,400
03 May 202423.3323.3323.2523.2623.2639,100
02 May 202423.1423.2123.1423.2123.215,300
01 May 202423.0423.1923.0123.1023.103,800
30 Apr 202423.0123.0523.0123.0223.024,300
29 Apr 202423.0923.1223.0623.0923.091,500
26 Apr 202423.0723.0823.0123.0423.042,200
25 Apr 202422.9823.0322.9623.0023.001,300
24 Apr 202423.0823.1223.0023.0623.0616,700
23 Apr 202423.0023.1423.0023.1123.1119,900
22 Apr 202423.0223.0723.0123.0423.048,100
22 Apr 20240.074 Dividend
19 Apr 202423.0523.1223.0523.0923.022,900
18 Apr 202423.0923.0923.0323.0522.982,900
17 Apr 202423.1223.1423.0623.1323.0658,000
16 Apr 202423.0223.0723.0023.0622.997,100
15 Apr 202423.0923.5423.0123.0522.9838,400
12 Apr 202423.2123.2223.1523.1823.112,100
11 Apr 202423.1523.3320.8823.1723.1016,000
10 Apr 202423.2023.2023.0923.1823.1110,900
09 Apr 202423.3123.3523.3123.3523.282,100
08 Apr 202423.2423.3023.2423.2723.2036,400
05 Apr 202423.3623.3623.3023.3223.2550,200
04 Apr 202423.3723.4123.3323.3823.311,200
03 Apr 202423.2923.3823.2723.3423.275,600
02 Apr 202423.3223.3723.2723.3723.303,900
01 Apr 202423.3723.3723.3423.3523.282,400
28 Mar 202423.4623.5023.4623.4623.388,200
27 Mar 202423.4223.4623.4223.4623.383,200
26 Mar 202423.3723.4123.3723.3923.324,400
25 Mar 202423.4723.4723.3923.4223.345,000
22 Mar 202423.5023.5023.4323.4623.389,900
21 Mar 202423.4523.4623.4123.4123.3312,700
20 Mar 202423.3523.4523.3423.4323.359,700
19 Mar 202423.3523.4323.3223.3523.289,900
18 Mar 202423.5223.5223.2923.3123.2420,900
18 Mar 20240.074 Dividend
15 Mar 202423.3923.4123.3623.3823.235,900
14 Mar 202423.4323.4323.3923.3923.244,500
13 Mar 202423.4723.5023.4523.4923.345,600
12 Mar 202423.5323.5323.4923.5123.361,500
11 Mar 202423.6323.6323.5123.5623.418,900
08 Mar 202423.5423.5623.5223.5623.418,500
07 Mar 202423.5223.5523.4623.5523.40167,300
06 Mar 202423.4323.5123.4323.4723.325,800
05 Mar 202423.3823.4723.3823.4323.2811,000
04 Mar 202423.3823.4023.3623.3823.2312,100
01 Mar 202423.3623.4423.2723.4423.2910,600
29 Feb 202423.3623.3823.3223.3223.1711,800
28 Feb 202423.3023.3123.2623.3023.1511,400
27 Feb 202423.3123.3223.2723.2723.123,500
26 Feb 202423.3123.3323.2523.3023.156,100
23 Feb 202423.3323.3623.2823.3323.1825,500
22 Feb 202423.3523.4023.3423.3423.1913,000
21 Feb 202423.3523.3623.3223.3423.1910,600
20 Feb 202423.4623.4623.2823.3623.2144,700
20 Feb 20240.071 Dividend
16 Feb 202423.3123.3923.3123.3623.1437,400
15 Feb 202423.4723.4723.4123.4623.2447,100
14 Feb 202423.3723.4123.3723.3823.163,600
13 Feb 202423.3623.3923.3223.3523.1319,300
12 Feb 202423.4623.4923.4423.4923.279,100
09 Feb 202423.4423.4723.4423.4623.243,000
08 Feb 202423.5223.5223.4923.5023.288,700
07 Feb 202423.5023.5823.5023.5223.306,000
06 Feb 202423.5123.6023.5123.5823.3637,900
05 Feb 202423.6123.6123.4723.4823.2629,800
02 Feb 202423.5723.6123.5523.6023.385,800
01 Feb 202423.7023.7323.6623.7223.5011,800
31 Jan 202423.5823.6523.5823.6323.416,300
30 Jan 202423.5523.5523.5023.5523.338,000
29 Jan 202423.5023.5523.5023.5523.337,000
26 Jan 202423.5323.5323.4923.4923.27300
25 Jan 202423.5223.5423.4923.5323.3114,900
24 Jan 202423.5023.5423.4423.4423.222,900
23 Jan 202423.4323.4823.4323.4523.234,700
22 Jan 202423.4823.5323.4723.4823.2612,500
22 Jan 20240.074 Dividend
19 Jan 202423.5723.5723.4823.5623.2788,400
18 Jan 202423.5823.5823.5323.5423.252,200
17 Jan 202423.5523.5823.5223.5723.285,300
16 Jan 202423.7023.7023.6223.6323.3321,200
12 Jan 202423.7623.7723.7323.7523.459,000
11 Jan 202423.5923.6923.5623.6923.3945,600
10 Jan 202423.6123.6123.5623.5823.296,900
09 Jan 202423.5023.5923.5023.5823.296,500
08 Jan 202423.5123.6123.5123.5623.2714,700
05 Jan 202423.4723.5823.4723.5023.216,100
04 Jan 202423.5223.5423.5123.5323.244,900
03 Jan 202423.4923.6223.4923.5723.287,500
02 Jan 202423.5923.6023.5923.6023.311,900
29 Dec 202323.7123.7423.6823.7223.4211,200
28 Dec 202323.7023.7323.6823.7223.428,000
27 Dec 202323.6423.7623.6423.7623.463,200
26 Dec 202323.6123.6623.5923.6423.346,500
22 Dec 202323.6523.6523.6023.6323.334,100
21 Dec 202323.5923.6523.5923.6423.3430,100
20 Dec 202323.5723.6223.5423.6123.327,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...