Quantcast

Invesco Fundamental High Yield Corporate Bond ETF Historical Stock Prices

(ETF)
PHB 
$18.6
*  
0.02
0.11%
Get PHB Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading PHB now


Community Rating:
View:    PHB After Hours
 
 
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 22-DEC-2018 TO 22-MAR-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 18.58 18.62 18.5732 18.60 365,141
03/22/2019 18.63 18.634 18.6001 18.62 309,999
03/21/2019 18.61 18.65 18.61 18.65 343,875
03/20/2019 18.59 18.66 18.56 18.64 243,944
03/19/2019 18.58 18.6 18.57 18.58 234,413
03/18/2019 18.57 18.58 18.55 18.57 263,206
03/15/2019 18.62 18.66 18.62 18.64 181,633
03/14/2019 18.62 18.62 18.6 18.61 153,473
03/13/2019 18.58 18.62 18.58 18.62 254,861
03/12/2019 18.54 18.58 18.54 18.58 174,424
03/11/2019 18.52 18.555 18.52 18.55 255,420
03/08/2019 18.5 18.51 18.47 18.51 332,543
03/07/2019 18.56 18.57 18.53 18.55 101,073
03/06/2019 18.56 18.5764 18.55 18.57 164,040
03/05/2019 18.58 18.58 18.56 18.58 622,029
03/04/2019 18.6 18.61 18.55 18.59 766,885
03/01/2019 18.57 18.6 18.5605 18.6 836,456
02/28/2019 18.56 18.56 18.5323 18.56 363,989
02/27/2019 18.55 18.5699 18.54 18.55 87,839
02/26/2019 18.57 18.575 18.5528 18.57 120,949
02/25/2019 18.58 18.58 18.5444 18.57 298,824
02/22/2019 18.53 18.56 18.525 18.55 303,943
02/21/2019 18.5 18.5299 18.49 18.51 261,066
02/20/2019 18.52 18.53 18.4901 18.52 178,295
02/19/2019 18.49 18.54 18.489 18.53 223,846
02/15/2019 18.52 18.58 18.52 18.58 215,664
02/14/2019 18.48 18.5299 18.46 18.5 194,616
02/13/2019 18.53 18.53 18.49 18.52 969,482
02/12/2019 18.48 18.53 18.48 18.53 561,318
02/11/2019 18.47 18.47 18.43 18.47 574,922
02/08/2019 18.45 18.46 18.425 18.44 329,571
02/07/2019 18.47 18.47 18.41 18.46 908,158
02/06/2019 18.53 18.53 18.4901 18.51 130,930
02/05/2019 18.46 18.54 18.44 18.54 216,008
02/04/2019 18.42 18.47 18.4 18.45 2,884,754
02/01/2019 18.42 18.42 18.37 18.41 1,222,894
01/31/2019 18.37 18.44 18.36 18.43 380,498
01/30/2019 18.27 18.38 18.25 18.36 1,254,330
01/29/2019 18.27 18.27 18.2101 18.27 377,009
01/28/2019 18.23 18.26 18.21 18.25 375,301
01/25/2019 18.25 18.275 18.2416 18.27 281,815
01/24/2019 18.19 18.24 18.18 18.24 322,066
01/23/2019 18.19 18.2 18.15 18.19 466,696
01/22/2019 18.22 18.22 18.16 18.18 340,875
01/18/2019 18.27 18.31 18.27 18.3 450,454
01/17/2019 18.2 18.27 18.2 18.27 143,149
01/16/2019 18.21 18.23 18.19 18.23 105,324
01/15/2019 18.16 18.2 18.135 18.2 294,941
01/14/2019 18.15 18.15 18.102 18.12 201,843
01/11/2019 18.15 18.18 18.14 18.18 291,665
01/10/2019 18.11 18.2 18.06 18.19 567,603
01/09/2019 18.11 18.145 18.1 18.11 290,816
01/08/2019 18.03 18.0792 18 18.06 424,225
01/07/2019 17.89 18 17.89 17.98 678,398
01/04/2019 17.75 17.9 17.75 17.84 10,496,740
01/03/2019 17.63 17.7 17.63 17.66 342,913
01/02/2019 17.64 17.67 17.6 17.66 1,229,382
12/31/2018 17.69 17.72 17.67 17.67 635,374
12/28/2018 17.67 17.7074 17.6175 17.65 414,494
12/27/2018 17.55 17.68 17.5401 17.66 937,378
12/26/2018 17.53 17.65 17.45 17.64 997,122
12/24/2018 17.59 17.5908 17.46 17.49 321,224
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PHB



Research Brokers before you trade

Want to trade FX?

Smart Portfolio