Quantcast

Invesco Fundamental Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
PFIG 
$25.283
*  
0.013
0.05%
Get PFIG Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading PFIG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.29 25.27 25.283 10,215
04/23/2019 25.27 25.29 25.27 25.283 10,215
04/22/2019 25.25 25.29 25.243 25.27 19,265
04/18/2019 25.37 25.37 25.32 25.3344 9,231
04/17/2019 25.32 25.34 25.3096 25.31 16,474
04/16/2019 25.32 25.32 25.3 25.3 21,017
04/15/2019 25.36 25.36 25.31 25.34 15,494
04/12/2019 25.35 25.35 25.32 25.335 21,450
04/11/2019 25.4 25.4 25.34 25.365 10,923
04/10/2019 25.4 25.44 25.3841 25.4184 12,989
04/09/2019 25.31 25.37 25.31 25.335 28,071
04/08/2019 25.35 25.36 25.3101 25.33 28,729
04/05/2019 25.3393 25.3393 25.3195 25.32 14,385
04/04/2019 25.2901 25.3499 25.2901 25.3 53,167
04/03/2019 25.31 25.31 25.27 25.3 13,220
04/02/2019 25.3 25.36 25.3 25.31 29,870
04/01/2019 25.36 25.36 25.27 25.28 150,539
03/29/2019 25.3 25.3995 25.3 25.375 17,704
03/28/2019 25.41 25.44 25.3594 25.41 27,026
03/27/2019 25.45 25.46 25.4001 25.425 10,009
03/26/2019 25.34 25.4199 25.34 25.3904 31,506
03/25/2019 25.28 25.43 25.28 25.395 63,260
03/22/2019 25.27 25.36 25.24 25.36 20,488
03/21/2019 25.235 25.2462 25.2101 25.24 28,229
03/20/2019 25.11 25.26 25.11 25.2565 20,549
03/19/2019 25.14 25.15 25.0888 25.1286 53,475
03/18/2019 25.17 25.17 25.13 25.14 26,321
03/15/2019 25.15 25.1892 25.15 25.18 11,656
03/14/2019 25.14 25.16 25.12 25.135 28,073
03/13/2019 25.14 25.15 25.0809 25.15 17,736
03/12/2019 25.15 25.1777 25.1119 25.175 8,566
03/11/2019 25.12 25.15 25.11 25.11 20,104
03/08/2019 25.14 25.14 25.1 25.125 11,403
03/07/2019 25.07 25.16 25.07 25.15 16,245
03/06/2019 25.02 25.11 25.02 25.11 11,764
03/05/2019 24.96 25.08 24.96 25.08 26,141
03/04/2019 25.02 25.08 25.0001 25.04 71,284
03/01/2019 24.94 25.05 24.94 24.995 788,887
02/28/2019 25.04 25.07 24.98 25.05 84,355
02/27/2019 25.0074 25.06 24.9901 25.015 24,786
02/26/2019 25.06 25.09 25.01 25.0659 24,656
02/25/2019 25 25.05 24.9801 25.02 12,830
02/22/2019 24.98 25.07 24.98 25.0128 13,327
02/21/2019 24.91 25.01 24.91 24.975 14,555
02/20/2019 24.95 25.04 24.95 25 21,955
02/19/2019 24.99 25.07 24.99 25.05 41,565
02/15/2019 24.98 25.06 24.98 25.06 9,878
02/14/2019 25.0205 25.07 24.9978 25.07 13,379
02/13/2019 24.9569 25.01 24.9416 25 21,735
02/12/2019 25.04 25.04 24.9801 25.04 21,903
02/11/2019 24.98 25.05 24.98 25.05 19,391
02/08/2019 25.06 25.06 25.0149 25.035 19,614
02/07/2019 24.98 25.03 24.9759 25.01 32,958
02/06/2019 25.0243 25.04 24.9901 25.025 38,528
02/05/2019 24.9501 25.03 24.9501 25.03 27,660
02/04/2019 24.96 25 24.9101 25 32,049
02/01/2019 24.9949 24.9949 24.9 24.945 22,111
01/31/2019 24.97 25.04 24.9202 25.04 34,431
01/30/2019 24.78 24.94 24.78 24.94 21,341
01/29/2019 24.83 24.86 24.8279 24.86 28,923
01/28/2019 24.82 24.84 24.7801 24.8099 24,247
01/25/2019 24.83 24.83 24.7515 24.76 27,944
01/24/2019 24.82 24.83 24.7512 24.83 35,637
01/23/2019 24.6582 24.76 24.6582 24.76 23,394
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PFIG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio