Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fundamental Hi-Yld Corp Bond Invesco ETF (NY: PHB )

18.01 -0.01 (-0.06%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 18.02 18.02 17.99 18.02 191,251 +0.01(+0.06%)
May 16, 2024 18.03 18.04 18.00 18.01 37,271 -0.04(-0.22%)
May 15, 2024 18.02 18.05 18.00 18.05 55,683 +0.10(+0.55%)
May 14, 2024 17.95 17.95 17.92 17.95 108,100 +0.03(+0.17%)
May 13, 2024 17.94 17.94 17.90 17.92 110,093 +0.00(+0.00%)
May 10, 2024 17.95 17.95 17.89 17.92 69,195 -0.03(-0.17%)
May 09, 2024 17.94 17.95 17.91 17.95 62,834 +0.01(+0.06%)
May 08, 2024 17.94 17.95 17.92 17.94 135,456 -0.03(-0.17%)
May 07, 2024 17.99 18.00 17.94 17.97 176,424 -0.01(-0.06%)
May 06, 2024 17.96 17.98 17.94 17.98 173,630 +0.05(+0.28%)
May 03, 2024 17.95 17.95 17.91 17.93 64,349 +0.10(+0.56%)
May 02, 2024 17.78 17.85 17.76 17.83 235,670 +0.08(+0.45%)
May 01, 2024 17.68 17.81 17.68 17.75 148,123 +0.06(+0.34%)
Apr 30, 2024 17.73 17.75 17.68 17.69 124,603 -0.09(-0.50%)
Apr 29, 2024 17.77 17.78 17.75 17.78 143,968 +0.05(+0.28%)
Apr 26, 2024 17.71 17.73 17.71 17.73 208,893 +0.07(+0.39%)
Apr 25, 2024 17.62 17.67 17.59 17.66 90,369 -0.06(-0.34%)
Apr 24, 2024 17.75 17.75 17.68 17.72 136,809 -0.04(-0.22%)
Apr 23, 2024 17.70 17.76 17.69 17.76 159,734 +0.08(+0.45%)
Apr 22, 2024 17.63 17.70 17.63 17.68 172,978 +0.08(+0.44%)
Apr 19, 2024 17.60 17.66 17.60 17.61 751,115 +0.01(+0.06%)
Apr 18, 2024 17.57 17.62 17.55 17.60 772,999 +0.00(+0.00%)
Apr 17, 2024 17.61 17.65 17.56 17.60 229,207 +0.02(+0.11%)
Apr 16, 2024 17.60 17.60 17.55 17.58 253,458 -0.05(-0.28%)
Apr 15, 2024 17.70 17.70 17.60 17.63 42,708 -0.10(-0.56%)
Apr 12, 2024 17.72 17.73 17.70 17.73 46,243 +0.01(+0.06%)
Apr 11, 2024 17.73 17.73 17.67 17.72 310,147 -0.01(-0.06%)
Apr 10, 2024 17.76 17.77 17.70 17.73 84,867 -0.16(-0.89%)
Apr 09, 2024 17.86 17.88 17.85 17.88 85,798 +0.03(+0.17%)
Apr 08, 2024 17.81 17.85 17.81 17.85 152,516 +0.04(+0.22%)
Apr 05, 2024 17.81 17.84 17.80 17.81 2,128,348 -0.03(-0.17%)
Apr 04, 2024 17.88 17.89 17.81 17.84 106,308 +0.00(+0.00%)
Apr 03, 2024 17.80 17.86 17.80 17.84 767,836 -0.01(-0.06%)
Apr 02, 2024 17.82 17.85 17.81 17.85 146,702 -0.02(-0.11%)
Apr 01, 2024 17.95 17.95 17.84 17.87 79,803 -0.09(-0.50%)
Mar 28, 2024 17.95 17.98 17.94 17.96 69,690 -0.01(-0.06%)
Mar 27, 2024 17.94 17.98 17.93 17.97 51,466 +0.05(+0.28%)
Mar 26, 2024 17.93 17.93 17.91 17.92 64,380 -0.02(-0.11%)
Mar 25, 2024 17.92 17.94 17.92 17.94 78,691 -0.01(-0.06%)
Mar 22, 2024 17.98 17.98 17.93 17.95 92,308 +0.00(+0.00%)
Mar 21, 2024 17.96 17.96 17.94 17.95 109,853 +0.01(+0.06%)
Mar 20, 2024 17.87 17.94 17.86 17.94 93,569 +0.09(+0.50%)
Mar 19, 2024 17.80 17.87 17.80 17.85 47,970 +0.04(+0.22%)
Mar 18, 2024 17.81 17.82 17.79 17.81 118,951 +0.04(+0.21%)
Mar 15, 2024 17.77 17.80 17.77 17.78 50,105 +0.01(+0.06%)
Mar 14, 2024 17.85 17.85 17.77 17.77 192,967 -0.09(-0.50%)
Mar 13, 2024 17.84 17.90 17.82 17.86 374,048 +0.02(+0.11%)
Mar 12, 2024 17.87 17.88 17.84 17.84 131,310 -0.01(-0.06%)
Mar 11, 2024 17.86 17.87 17.84 17.85 75,263 -0.01(-0.05%)
Mar 08, 2024 17.87 17.91 17.85 17.86 73,155 +0.02(+0.11%)
Mar 07, 2024 17.86 17.88 17.84 17.84 66,505 +0.02(+0.11%)
Mar 06, 2024 17.84 17.86 17.82 17.82 47,096 +0.03(+0.17%)
Mar 05, 2024 17.83 17.84 17.79 17.79 132,278 -0.01(-0.06%)
Mar 04, 2024 17.81 17.81 17.78 17.80 153,993 +0.00(+0.00%)
Mar 01, 2024 17.76 17.81 17.74 17.80 129,377 +0.06(+0.33%)
Feb 29, 2024 17.75 17.79 17.73 17.74 419,732 +0.01(+0.06%)
Feb 28, 2024 17.73 17.75 17.71 17.73 117,772 -0.01(-0.06%)
Feb 27, 2024 17.72 17.74 17.70 17.74 270,975 +0.03(+0.17%)
Feb 26, 2024 17.76 17.77 17.71 17.71 55,259 -0.08(-0.44%)
Feb 23, 2024 17.77 17.79 17.76 17.79 103,525 +0.04(+0.22%)
Feb 22, 2024 17.76 17.77 17.73 17.75 389,769 +0.02(+0.11%)
Feb 21, 2024 17.74 17.74 17.69 17.73 217,129 -0.02(-0.11%)
Feb 20, 2024 17.69 17.75 17.68 17.75 96,571 +0.04(+0.24%)
Feb 16, 2024 17.70 17.71 17.68 17.71 202,942 -0.03(-0.17%)
Feb 15, 2024 17.74 17.75 17.72 17.73 112,488 +0.03(+0.17%)
Feb 14, 2024 17.69 17.71 17.67 17.71 184,748 +0.06(+0.33%)
Feb 13, 2024 17.64 17.68 17.62 17.65 143,127 -0.12(-0.66%)
Feb 12, 2024 17.77 17.80 17.74 17.76 124,941 -0.04(-0.22%)
Feb 09, 2024 17.76 17.80 17.74 17.80 700,778 +0.04(+0.22%)
Feb 08, 2024 17.75 17.77 17.74 17.76 78,546 -0.02(-0.11%)
Feb 07, 2024 17.76 17.78 17.73 17.78 47,644 +0.02(+0.11%)
Feb 06, 2024 17.70 17.76 17.70 17.76 106,197 +0.09(+0.50%)
Feb 05, 2024 17.73 17.73 17.66 17.68 70,392 -0.09(-0.50%)
Feb 02, 2024 17.76 17.80 17.75 17.76 59,656 -0.11(-0.60%)
Feb 01, 2024 17.80 17.87 17.79 17.87 95,962 +0.11(+0.61%)
Jan 31, 2024 17.81 17.83 17.76 17.76 291,166 -0.02(-0.11%)
Jan 30, 2024 17.80 17.81 17.74 17.78 129,765 -0.02(-0.11%)
Jan 29, 2024 17.80 17.80 17.75 17.80 427,419 +0.02(+0.11%)
Jan 26, 2024 17.78 17.79 17.75 17.78 48,153 +0.00(+0.00%)
Jan 25, 2024 17.73 17.78 17.72 17.78 90,104 +0.10(+0.56%)
Jan 24, 2024 17.76 17.76 17.68 17.69 79,139 -0.02(-0.11%)
Jan 23, 2024 17.70 17.71 17.66 17.71 195,922 +0.00(+0.00%)
Jan 22, 2024 17.73 17.73 17.70 17.71 112,633 +0.03(+0.18%)
Jan 19, 2024 17.66 17.68 17.61 17.67 274,491 +0.00(+0.00%)
Jan 18, 2024 17.67 17.68 17.64 17.67 169,369 -0.01(-0.06%)
Jan 17, 2024 17.69 17.69 17.63 17.68 94,394 -0.06(-0.33%)
Jan 16, 2024 17.76 17.79 17.71 17.74 72,453 -0.07(-0.38%)
Jan 12, 2024 17.84 17.85 17.80 17.81 53,382 +0.04(+0.22%)
Jan 11, 2024 17.74 17.78 17.70 17.77 65,981 +0.05(+0.28%)
Jan 10, 2024 17.71 17.75 17.70 17.72 57,152 +0.03(+0.17%)
Jan 09, 2024 17.62 17.71 17.62 17.69 109,243 +0.04(+0.22%)
Jan 08, 2024 17.59 17.67 17.59 17.65 251,153 +0.06(+0.33%)
Jan 05, 2024 17.59 17.65 17.58 17.59 37,735 +0.01(+0.06%)
Jan 04, 2024 17.61 17.62 17.59 17.59 94,826 -0.05(-0.28%)
Jan 03, 2024 17.56 17.66 17.56 17.63 145,136 -0.05(-0.28%)
Jan 02, 2024 17.66 17.69 17.64 17.68 2,734,215 -0.06(-0.33%)
Dec 29, 2023 17.73 17.80 17.73 17.74 554,399 -0.02(-0.11%)
Dec 28, 2023 17.79 17.80 17.74 17.76 85,329 -0.06(-0.33%)
Dec 27, 2023 17.75 17.85 17.75 17.82 176,618 +0.09(+0.50%)
Dec 26, 2023 17.74 17.75 17.73 17.73 124,127 -0.01(-0.06%)
Dec 22, 2023 17.78 17.78 17.72 17.74 195,722 -0.02(-0.11%)
Dec 21, 2023 17.75 17.76 17.71 17.76 232,889 +0.06(+0.33%)
Dec 20, 2023 17.72 17.75 17.69 17.70 120,209 +0.00(+0.00%)
Dec 19, 2023 17.67 17.71 17.67 17.70 133,681 +0.04(+0.22%)
Dec 18, 2023 17.66 17.67 17.59 17.66 630,001 +0.04(+0.24%)
Dec 15, 2023 17.63 17.67 17.60 17.62 206,678 -0.03(-0.17%)
Dec 14, 2023 17.66 17.72 17.65 17.65 367,351 +0.06(+0.33%)
Dec 13, 2023 17.38 17.59 17.37 17.59 389,079 +0.23(+1.35%)
Dec 12, 2023 17.31 17.36 17.28 17.36 90,012 +0.05(+0.28%)
Dec 11, 2023 17.31 17.31 17.26 17.31 166,538 -0.01(-0.06%)
Dec 08, 2023 17.33 17.34 17.28 17.32 159,210 -0.06(-0.34%)
Dec 07, 2023 17.35 17.39 17.34 17.38 5,426,043 +0.05(+0.28%)
Dec 06, 2023 17.35 17.36 17.32 17.33 77,771 -0.01(-0.06%)
Dec 05, 2023 17.28 17.34 17.28 17.34 79,769 +0.03(+0.17%)
Dec 04, 2023 17.26 17.31 17.26 17.31 310,122 -0.04(-0.22%)
Dec 01, 2023 17.21 17.35 17.21 17.35 60,250 +0.13(+0.74%)
Nov 30, 2023 17.22 17.24 17.17 17.22 359,165 -0.01(-0.06%)
Nov 29, 2023 17.23 17.28 17.22 17.23 247,868 +0.07(+0.40%)
Nov 28, 2023 17.11 17.16 17.09 17.16 167,731 +0.05(+0.28%)
Nov 27, 2023 17.06 17.12 17.06 17.12 279,090 +0.04(+0.26%)
Nov 24, 2023 17.09 17.09 17.07 17.07 38,411 -0.03(-0.20%)
Nov 22, 2023 17.06 17.11 17.06 17.11 24,054 +0.03(+0.17%)
Nov 21, 2023 17.04 17.08 17.04 17.08 58,198 +0.04(+0.23%)
Nov 20, 2023 16.99 17.07 16.99 17.04 87,028 +0.02(+0.09%)
Nov 17, 2023 16.97 17.03 16.97 17.02 58,188 +0.03(+0.17%)
Nov 16, 2023 16.98 17.00 16.96 16.99 157,433 +0.05(+0.29%)
Nov 15, 2023 16.99 16.99 16.94 16.94 124,250 -0.05(-0.28%)
Nov 14, 2023 17.00 17.04 16.99 16.99 2,239,956 +0.15(+0.86%)
Nov 13, 2023 16.82 16.86 16.82 16.85 158,089 -0.02(-0.12%)
Nov 10, 2023 16.85 16.88 16.83 16.87 57,153 +0.07(+0.40%)
Nov 09, 2023 16.88 16.88 16.79 16.80 149,059 -0.08(-0.46%)
Nov 08, 2023 16.86 16.89 16.86 16.88 226,313 +0.01(+0.06%)
Nov 07, 2023 16.84 16.89 16.84 16.87 232,425 +0.02(+0.12%)
Nov 06, 2023 16.86 16.89 16.85 16.85 432,069 -0.03(-0.17%)
Nov 03, 2023 16.88 16.90 16.82 16.88 103,199 +0.16(+0.93%)
Nov 02, 2023 16.65 16.73 16.65 16.72 70,713 +0.15(+0.94%)
Nov 01, 2023 16.44 16.58 16.44 16.57 760,203 +0.16(+0.94%)
Oct 31, 2023 16.38 16.45 16.38 16.41 164,926 +0.06(+0.36%)
Oct 30, 2023 16.36 16.38 16.33 16.35 108,912 -0.02(-0.12%)
Oct 27, 2023 16.40 16.42 16.34 16.37 110,966 -0.02(-0.12%)
Oct 26, 2023 16.31 16.39 16.31 16.39 57,654 +0.08(+0.48%)
Oct 25, 2023 16.35 16.35 16.30 16.31 79,874 -0.08(-0.47%)
Oct 24, 2023 16.37 16.40 16.35 16.39 66,032 +0.07(+0.42%)
Oct 23, 2023 16.24 16.37 16.23 16.32 69,946 +0.05(+0.31%)
Oct 20, 2023 16.25 16.29 16.25 16.27 48,459 +0.05(+0.30%)
Oct 19, 2023 16.27 16.34 16.23 16.23 76,071 -0.03(-0.18%)
Oct 18, 2023 16.31 16.32 16.25 16.25 106,548 -0.09(-0.53%)
Oct 17, 2023 16.32 16.36 16.30 16.34 64,909 -0.05(-0.29%)
Oct 16, 2023 16.39 16.40 16.38 16.39 87,290 -0.02(-0.12%)
Oct 13, 2023 16.46 16.49 16.39 16.41 132,846 +0.02(+0.12%)
Oct 12, 2023 16.44 16.45 16.36 16.39 671,020 -0.08(-0.47%)
Oct 11, 2023 16.48 16.48 16.40 16.47 87,608 +0.02(+0.12%)
Oct 10, 2023 16.38 16.47 16.38 16.45 61,607 +0.02(+0.12%)
Oct 09, 2023 16.33 16.46 16.33 16.43 33,707 +0.11(+0.65%)
Oct 06, 2023 16.25 16.35 16.24 16.32 46,113 +0.00(+0.00%)
Oct 05, 2023 16.32 16.36 16.30 16.32 50,966 +0.01(+0.06%)
Oct 04, 2023 16.30 16.33 16.25 16.31 148,675 +0.05(+0.30%)
Oct 03, 2023 16.33 16.34 16.25 16.26 146,323 -0.12(-0.71%)
Oct 02, 2023 16.46 16.46 16.36 16.38 761,366 -0.09(-0.53%)
Sep 29, 2023 16.54 16.56 16.47 16.47 107,626 -0.03(-0.18%)
Sep 28, 2023 16.43 16.50 16.41 16.50 93,516 +0.05(+0.29%)
Sep 27, 2023 16.51 16.51 16.42 16.45 75,422 -0.02(-0.12%)
Sep 26, 2023 16.50 16.51 16.45 16.47 20,673 -0.05(-0.29%)
Sep 25, 2023 16.51 16.51 16.50 16.52 53,765 -0.04(-0.23%)
Sep 22, 2023 16.55 16.58 16.53 16.55 44,938 +0.05(+0.29%)
Sep 21, 2023 16.53 16.55 16.51 16.51 88,868 -0.12(-0.70%)
Sep 20, 2023 16.65 16.67 16.60 16.62 26,518 +0.00(+0.00%)
Sep 19, 2023 16.62 16.63 16.60 16.62 34,920 -0.03(-0.17%)
Sep 18, 2023 16.62 16.65 16.62 16.65 37,741 -0.00(-0.01%)
Sep 15, 2023 16.65 16.67 16.64 16.65 38,530 -0.05(-0.29%)
Sep 14, 2023 16.71 16.72 16.68 16.70 54,553 +0.01(+0.06%)
Sep 13, 2023 16.66 16.70 16.66 16.69 85,381 +0.03(+0.17%)
Sep 12, 2023 16.66 16.67 16.64 16.66 158,732 -0.02(-0.12%)
Sep 11, 2023 16.69 16.69 16.65 16.68 44,444 +0.00(+0.00%)
Sep 08, 2023 16.69 16.72 16.65 16.68 44,103 +0.00(+0.00%)
Sep 07, 2023 16.60 16.68 16.59 16.68 41,015 +0.07(+0.40%)
Sep 06, 2023 16.66 16.66 16.60 16.61 74,306 -0.05(-0.29%)
Sep 05, 2023 16.72 16.72 16.65 16.66 49,391 -0.10(-0.57%)
Sep 01, 2023 16.79 16.80 16.72 16.76 55,874 +0.01(+0.06%)
Aug 31, 2023 16.76 16.77 16.73 16.75 105,528 +0.01(+0.06%)
Aug 30, 2023 16.75 16.78 16.73 16.74 313,253 -0.01(-0.09%)
Aug 29, 2023 16.64 16.75 16.64 16.75 79,239 +0.10(+0.61%)
Aug 28, 2023 16.63 16.67 16.62 16.65 82,497 +0.05(+0.29%)
Aug 25, 2023 16.58 16.62 16.55 16.60 41,024 +0.07(+0.41%)
Aug 24, 2023 16.63 16.63 16.54 16.54 300,662 -0.12(-0.69%)
Aug 23, 2023 16.57 16.65 16.57 16.65 74,826 +0.14(+0.87%)
Aug 22, 2023 16.53 16.53 16.50 16.51 52,853 +0.01(+0.06%)
Aug 21, 2023 16.51 16.51 16.46 16.50 34,363 -0.02(-0.14%)
Aug 18, 2023 16.48 16.56 16.47 16.52 42,431 +0.02(+0.12%)
Aug 17, 2023 16.57 16.57 16.47 16.50 104,633 -0.06(-0.35%)
Aug 16, 2023 16.60 16.63 16.55 16.56 44,064 -0.06(-0.34%)
Aug 15, 2023 16.63 16.65 16.60 16.62 48,699 -0.04(-0.23%)
Aug 14, 2023 16.65 16.68 16.61 16.65 63,393 +0.00(+0.00%)
Aug 11, 2023 16.64 16.68 16.64 16.65 25,258 -0.04(-0.23%)
Aug 10, 2023 16.78 16.81 16.67 16.69 51,354 -0.04(-0.23%)
Aug 09, 2023 16.74 16.75 16.69 16.73 362,363 -0.01(-0.06%)
Aug 08, 2023 16.69 16.74 16.68 16.74 46,953 +0.05(+0.29%)
Aug 07, 2023 16.68 16.71 16.66 16.69 18,629 +0.02(+0.11%)
Aug 04, 2023 16.65 16.73 16.65 16.67 29,331 +0.08(+0.46%)
Aug 03, 2023 16.56 16.61 16.55 16.60 69,000 -0.05(-0.29%)
Aug 02, 2023 16.63 16.65 16.59 16.65 123,455 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.