UK markets open in 4 hours 29 minutes

Invesco Fundamental Hi Yld Corp Bd ETF (PHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.84+0.06 (+0.34%)
At close: 04:00PM EDT
17.82 -0.02 (-0.11%)
After hours: 06:01PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202417.7717.9017.7717.8417.84147,400
30 Apr 202417.8217.8417.7717.7817.78124,000
29 Apr 202417.8617.8717.8417.8717.87143,300
26 Apr 202417.8017.8217.8017.8217.82207,900
25 Apr 202417.7117.7617.6817.7517.7589,900
24 Apr 202417.8417.8417.7717.8117.81136,100
23 Apr 202417.7917.8517.7817.8517.85159,000
22 Apr 202417.7217.7917.7217.7717.77172,100
22 Apr 20240.156 Dividend
19 Apr 202417.7617.8217.7617.7717.61744,200
18 Apr 202417.7317.7817.7217.7617.60765,900
17 Apr 202417.7717.8117.7217.7617.60227,100
16 Apr 202417.7617.7617.7217.7417.58251,100
15 Apr 202417.8617.8717.7617.7917.6342,300
12 Apr 202417.8817.8917.8617.8917.7345,800
11 Apr 202417.9017.9017.8317.8817.72307,300
10 Apr 202417.9317.9417.8617.8917.7384,100
09 Apr 202418.0318.0518.0218.0517.8985,000
08 Apr 202417.9818.0217.9818.0217.86151,100
05 Apr 202417.9818.0117.9717.9817.822,108,700
04 Apr 202418.0518.0617.9818.0117.85105,300
03 Apr 202417.9718.0317.9718.0117.85540,800
02 Apr 202417.9918.0217.9718.0217.86145,300
01 Apr 202418.1218.1218.0118.0417.8879,100
28 Mar 202418.1218.1518.1118.1317.9769,000
27 Mar 202418.1118.1518.1018.1417.9851,000
26 Mar 202418.1018.1018.0818.0917.9363,800
25 Mar 202418.0918.1118.0918.1117.9578,000
22 Mar 202418.1518.1518.1018.1217.9691,500
21 Mar 202418.1318.1318.1118.1217.96108,800
20 Mar 202418.0418.1118.0318.1117.9592,700
19 Mar 202417.9718.0417.9718.0217.8647,500
18 Mar 202417.9817.9917.9617.9817.82117,900
18 Mar 20240.078 Dividend
15 Mar 202418.0118.0518.0118.0217.7849,400
14 Mar 202418.0918.0918.0118.0117.77190,400
13 Mar 202418.0818.1518.0618.1017.86369,000
12 Mar 202418.1118.1218.0818.0817.84129,500
11 Mar 202418.1018.1118.0818.0917.8574,200
08 Mar 202418.1118.1618.1018.1017.8672,200
07 Mar 202418.1018.1218.0818.0817.8465,600
06 Mar 202418.0818.1018.0618.0617.8246,500
05 Mar 202418.0718.0818.0318.0317.79130,500
04 Mar 202418.0518.0618.0218.0417.80151,900
01 Mar 202418.0018.0517.9818.0417.80127,600
29 Feb 202417.9918.0317.9717.9817.75414,100
28 Feb 202417.9717.9917.9517.9717.74116,200
27 Feb 202417.9617.9817.9417.9817.75267,300
26 Feb 202418.0018.0217.9517.9517.7254,500
23 Feb 202418.0118.0318.0018.0317.79102,100
22 Feb 202418.0018.0117.9717.9917.75384,500
21 Feb 202417.9817.9817.9317.9717.74214,200
20 Feb 202417.9317.9917.9217.9917.7595,300
20 Feb 20240.072 Dividend
16 Feb 202418.0118.0317.9918.0217.71199,400
15 Feb 202418.0618.0718.0318.0517.74110,500
14 Feb 202418.0018.0217.9818.0217.71181,500
13 Feb 202417.9518.0017.9317.9617.65140,600
12 Feb 202418.0918.1218.0618.0817.77122,800
09 Feb 202418.0818.1218.0618.1217.81688,500
08 Feb 202418.0718.0918.0618.0817.7777,200
07 Feb 202418.0818.1018.0518.1017.7946,800
06 Feb 202418.0118.0818.0118.0817.77104,300
05 Feb 202418.0518.0517.9817.9917.6869,200
02 Feb 202418.0818.1118.0718.0817.7758,600
01 Feb 202418.1218.1918.1118.1917.8894,300
31 Jan 202418.1318.1518.0818.0817.77286,100
30 Jan 202418.1218.1318.0618.1017.79127,500
29 Jan 202418.1218.1218.0718.1217.81420,000
26 Jan 202418.1018.1118.0718.1017.7947,300
25 Jan 202418.0418.1018.0418.1017.7988,500
24 Jan 202418.0818.0817.9918.0017.6977,800
23 Jan 202418.0118.0217.9718.0217.71192,500
22 Jan 202418.0418.0518.0118.0217.71110,700
22 Jan 20240.073 Dividend
19 Jan 202418.0518.0718.0018.0617.68268,600
18 Jan 202418.0618.0718.0318.0617.68165,700
17 Jan 202418.0818.0818.0218.0717.6992,400
16 Jan 202418.1518.1818.1018.1317.7570,900
12 Jan 202418.2318.2418.1918.2017.8252,200
11 Jan 202418.1318.1718.0918.1617.7864,600
10 Jan 202418.1018.1418.0918.1117.7355,900
09 Jan 202418.0118.1018.0118.0817.70106,900
08 Jan 202417.9818.0617.9818.0417.66245,800
05 Jan 202417.9718.0417.9617.9817.6036,900
04 Jan 202418.0018.0117.9717.9717.5992,800
03 Jan 202417.9418.0517.9418.0217.64142,000
02 Jan 202418.0518.0818.0318.0717.692,675,600
29 Dec 202318.1218.1918.1218.1317.75542,500
28 Dec 202318.1818.1818.1318.1517.7783,500
27 Dec 202318.1418.2418.1418.2117.83172,800
26 Dec 202318.1318.1418.1218.1217.74121,500
22 Dec 202318.1718.1718.1118.1317.75191,500
21 Dec 202318.1418.1518.1018.1517.77227,900
20 Dec 202318.1118.1418.0818.0917.71117,600
19 Dec 202318.0618.1018.0618.0917.71130,800
18 Dec 202318.0518.0617.9818.0517.67616,500
18 Dec 20230.093 Dividend
15 Dec 202318.1118.1518.0818.1017.63201,200
14 Dec 202318.1418.2018.1318.1317.66357,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...