Intl Corp Bond Invesco ETF (NY: PICB )

23.37 +0.08 (+0.34%)
Streaming Delayed Price Updated: 9:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.13 26.20 26.10 26.17 17,579 +0.13(+0.51%)
Dec 30, 2021 26.06 26.07 26.01 26.04 37,204 -0.02(-0.07%)
Dec 29, 2021 26.02 26.08 26.01 26.06 14,614 +0.01(+0.05%)
Dec 28, 2021 26.10 26.10 26.01 26.04 187,353 -0.09(-0.34%)
Dec 27, 2021 26.07 26.10 26.06 26.13 33,463 +0.03(+0.11%)
Dec 23, 2021 26.00 26.19 25.99 26.10 606,645 -0.02(-0.07%)
Dec 22, 2021 25.98 26.30 25.95 26.12 489,732 +0.22(+0.86%)
Dec 21, 2021 26.09 26.09 25.85 25.90 147,569 -0.11(-0.43%)
Dec 20, 2021 26.07 26.08 25.94 26.01 95,213 -0.02(-0.06%)
Dec 17, 2021 26.15 26.15 26.02 26.03 21,190 -0.17(-0.65%)
Dec 16, 2021 26.17 26.20 26.10 26.20 23,943 +0.13(+0.51%)
Dec 15, 2021 25.99 26.11 25.91 26.06 18,738 +0.01(+0.04%)
Dec 14, 2021 26.09 26.10 25.92 26.05 95,814 -0.08(-0.32%)
Dec 13, 2021 26.18 26.18 26.11 26.14 34,242 -0.05(-0.17%)
Dec 10, 2021 26.09 26.19 26.06 26.18 24,108 +0.11(+0.43%)
Dec 09, 2021 26.14 26.15 26.07 26.07 16,220 -0.10(-0.39%)
Dec 08, 2021 26.12 26.18 26.10 26.17 37,861 +0.05(+0.17%)
Dec 07, 2021 26.03 26.13 26.03 26.13 51,252 +0.04(+0.14%)
Dec 06, 2021 26.10 26.10 26.04 26.09 24,030 -0.01(-0.04%)
Dec 03, 2021 26.05 26.13 25.97 26.10 46,096 +0.02(+0.07%)
Dec 02, 2021 26.14 26.14 26.04 26.08 21,400 +0.04(+0.14%)
Dec 01, 2021 26.10 26.11 26.02 26.04 41,489 +0.10(+0.40%)
Nov 30, 2021 26.10 26.21 26.08 25.94 28,159 +0.03(+0.11%)
Nov 29, 2021 25.86 25.91 25.85 25.91 24,636 +0.05(+0.18%)
Nov 26, 2021 25.93 25.97 25.87 25.87 8,815 +0.08(+0.29%)
Nov 24, 2021 25.71 25.79 25.69 25.79 28,788 -0.01(-0.04%)
Nov 23, 2021 25.93 25.93 25.80 25.80 37,122 -0.11(-0.43%)
Nov 22, 2021 25.98 26.04 25.91 25.91 21,261 -0.24(-0.92%)
Nov 19, 2021 26.23 26.23 26.15 26.15 20,505 -0.08(-0.29%)
Nov 18, 2021 26.13 26.23 26.20 26.23 36,494 +0.14(+0.55%)
Nov 17, 2021 26.03 26.10 26.03 26.09 18,217 +0.06(+0.23%)
Nov 16, 2021 26.11 26.13 26.03 26.03 19,201 -0.10(-0.39%)
Nov 15, 2021 26.33 26.33 26.13 26.13 13,410 -0.21(-0.81%)
Nov 12, 2021 26.32 26.34 26.28 26.34 18,949 +0.09(+0.35%)
Nov 11, 2021 26.36 26.36 26.25 26.25 9,156 -0.10(-0.39%)
Nov 10, 2021 26.72 26.35 26.35 40,047 -0.48(-1.78%)
Nov 09, 2021 26.77 26.83 26.74 26.83 54,507 +0.13(+0.50%)
Nov 08, 2021 26.70 26.74 26.68 26.70 12,655 +0.03(+0.10%)
Nov 05, 2021 26.58 26.70 26.55 26.67 33,806 +0.16(+0.59%)
Nov 04, 2021 26.51 26.52 26.48 26.51 30,325 -0.06(-0.24%)
Nov 03, 2021 26.48 26.59 26.48 26.58 17,434 +0.08(+0.32%)
Nov 02, 2021 26.56 26.56 26.49 26.49 22,095 -0.05(-0.19%)
Nov 01, 2021 26.41 26.57 26.53 26.54 24,616 +0.01(+0.05%)
Oct 29, 2021 26.66 26.66 26.49 26.53 53,624 -0.26(-0.98%)
Oct 28, 2021 26.69 26.83 26.69 26.79 27,316 +0.09(+0.33%)
Oct 27, 2021 26.72 26.76 26.68 26.71 19,664 +0.12(+0.45%)
Oct 26, 2021 26.59 26.63 26.59 74,519 +0.08(+0.29%)
Oct 25, 2021 26.47 26.53 26.47 26.51 29,085 -0.01(-0.04%)
Oct 22, 2021 26.52 26.55 26.47 26.52 51,405 +0.09(+0.36%)
Oct 21, 2021 26.53 26.54 26.41 26.43 105,708 -0.19(-0.70%)
Oct 20, 2021 26.57 26.62 26.56 26.61 57,845 +0.07(+0.25%)
Oct 19, 2021 26.57 26.58 26.51 26.55 36,162 +0.06(+0.21%)
Oct 18, 2021 26.47 26.51 26.46 26.49 29,510 -0.06(-0.21%)
Oct 15, 2021 26.55 26.59 26.52 26.55 17,081 -0.06(-0.21%)
Oct 14, 2021 26.59 26.61 26.54 26.61 12,423 +0.17(+0.64%)
Oct 13, 2021 26.32 26.44 26.32 26.44 43,560 +0.29(+1.11%)
Oct 12, 2021 26.22 26.22 26.15 26.15 13,712 -0.05(-0.18%)
Oct 11, 2021 26.24 26.29 26.19 26.19 16,086 -0.11(-0.43%)
Oct 08, 2021 26.35 26.35 26.31 26.31 10,337 -0.05(-0.21%)
Oct 07, 2021 26.32 26.39 26.32 26.36 31,657 +0.04(+0.14%)
Oct 06, 2021 26.29 26.34 26.27 26.32 13,794 -0.10(-0.38%)
Oct 05, 2021 26.49 26.49 26.43 26.43 21,096 -0.13(-0.47%)
Oct 04, 2021 26.56 26.59 26.54 26.55 13,466 +0.04(+0.16%)
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.