Quantcast

Invesco Fundamental Investment Grade Corporate Bond ETF Historical Stock Prices

(ETF)
PFIG 
$24.64
*  
0.09
0.36%
Get PFIG Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading PFIG now


Community Rating:
View:    PFIG Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 24.71 24.69 24.6321 24.64 16,044
06/18/2018 24.68 24.69 24.6321 24.64 16,044
06/15/2018 24.72 24.74 24.68 24.73 21,772
06/14/2018 24.7 24.7 24.65 24.66 20,052
06/13/2018 24.68 24.68 24.61 24.662 5,743
06/12/2018 24.7 24.71 24.6686 24.7099 13,838
06/11/2018 24.71 24.72 24.65 24.68 18,061
06/08/2018 24.72 24.77 24.69 24.69 29,037
06/07/2018 24.7 24.76 24.6742 24.75 22,113
06/06/2018 24.72 24.72 24.6601 24.71 14,435
06/05/2018 24.69 24.77 24.69 24.7432 16,639
06/04/2018 24.75 24.77 24.71 24.7198 58,843
06/01/2018 24.69 24.77 24.69 24.7598 6,260
05/31/2018 24.84 24.84 24.77 24.81 37,837
05/30/2018 24.86 24.86 24.77 24.83 27,954
05/29/2018 24.81 24.8965 24.79 24.89 14,295
05/25/2018 24.69 24.78 24.69 24.72 15,821
05/24/2018 24.75 24.75 24.66 24.68 23,026
05/23/2018 24.65 24.69 24.6324 24.6696 14,935
05/22/2018 24.63 24.63 24.5827 24.623 8,309
05/21/2018 24.6 24.6 24.5501 24.5701 8,972
05/18/2018 24.65 24.6703 24.6401 24.67 25,077
05/17/2018 24.62 24.6214 24.54 24.615 47,677
05/16/2018 24.62 24.64 24.551 24.56 17,463
05/15/2018 24.63 24.63 24.56 24.6 51,775
05/14/2018 24.69 24.7 24.6614 24.7 27,107
05/11/2018 24.72 24.72 24.6712 24.68 17,212
05/10/2018 24.71 24.71 24.6624 24.6804 23,479
05/09/2018 24.67 24.6707 24.6261 24.67 18,153
05/08/2018 24.7 24.7 24.63 24.65 42,220
05/07/2018 24.67 24.73 24.67 24.73 18,125
05/04/2018 24.68 24.74 24.67 24.6801 24,592
05/03/2018 24.72 24.74 24.67 24.72 44,246
05/02/2018 24.68 24.7 24.61 24.64 51,556
05/01/2018 24.7 24.71 24.62 24.64 736,833
04/30/2018 24.72 24.74 24.6913 24.74 36,214
04/27/2018 24.73 24.73 24.6887 24.72 32,302
04/26/2018 24.72 24.73 24.66 24.73 21,813
04/25/2018 24.64 24.68 24.6 24.68 114,058
04/24/2018 24.71 24.71 24.65 24.69 23,455
04/23/2018 24.66 24.72 24.66 24.71 24,108
04/20/2018 24.81 24.81 24.7748 24.775 14,458
04/19/2018 24.78 24.85 24.7685 24.79 16,735
04/18/2018 24.9 24.91 24.8401 24.855 27,279
04/17/2018 24.93 24.93 24.8701 24.93 23,423
04/16/2018 24.9 24.9 24.8648 24.89 14,720
04/13/2018 24.86 24.91 24.8511 24.9 8,966
04/12/2018 24.91 24.91 24.84 24.8738 27,553
04/11/2018 24.91 24.97 24.91 24.93 11,889
04/10/2018 24.97 24.98 24.9037 24.91 15,908
04/09/2018 24.97 24.97 24.925 24.9503 16,011
04/06/2018 24.9132 24.95 24.9098 24.95 32,836
04/05/2018 24.85 24.91 24.85 24.885 31,503
04/04/2018 24.92 24.93 24.88 24.92 20,916
04/03/2018 24.94 24.94 24.87 24.88 34,206
04/02/2018 24.9 24.949 24.89 24.94 16,225
03/29/2018 24.82 24.94 24.82 24.91 35,551
03/28/2018 24.87 24.88 24.845 24.88 13,743
03/27/2018 24.86 24.88 24.81 24.85 32,351
03/26/2018 24.8 24.87 24.77 24.78 38,146
03/23/2018 24.79 24.86 24.79 24.86 27,333
03/22/2018 24.92 24.92 24.8 24.87 26,123
03/21/2018 24.72 24.84 24.72 24.84 19,327
03/20/2018 24.86 24.89 24.76 24.76 22,100
03/19/2018 24.91 24.94 24.82 24.83 33,370
*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