Intl Corp Bond Invesco ETF (NY: PICB )

23.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 27.39 27.41 27.19 27.22 19,951 -0.04(-0.16%)
Feb 25, 2021 27.59 27.69 27.14 27.27 1,604,976 -0.39(-1.39%)
Feb 24, 2021 27.56 27.65 27.55 27.65 8,025 +0.00(+0.02%)
Feb 23, 2021 27.60 27.70 27.58 27.65 14,591 -0.08(-0.29%)
Feb 22, 2021 27.73 27.75 27.68 27.73 10,785 +0.09(+0.32%)
Feb 19, 2021 27.75 27.75 27.60 27.64 23,189 -0.09(-0.34%)
Feb 18, 2021 27.55 27.73 27.55 27.73 11,096 +0.20(+0.71%)
Feb 17, 2021 27.59 27.60 27.51 27.53 11,048 -0.12(-0.44%)
Feb 16, 2021 27.69 27.69 27.56 27.65 18,794 -0.07(-0.27%)
Feb 12, 2021 27.77 27.79 27.71 27.73 30,275 -0.10(-0.37%)
Feb 11, 2021 27.87 27.89 27.74 27.83 17,154 -0.02(-0.07%)
Feb 10, 2021 27.83 27.87 27.78 27.85 12,547 +0.10(+0.37%)
Feb 09, 2021 27.65 27.78 27.62 27.75 18,734 +0.10(+0.37%)
Feb 08, 2021 27.61 27.66 27.53 27.65 34,358 +0.05(+0.17%)
Feb 05, 2021 27.53 27.62 27.45 27.60 12,131 +0.17(+0.63%)
Feb 04, 2021 27.51 27.52 27.38 27.43 23,419 -0.15(-0.56%)
Feb 03, 2021 27.67 27.67 27.56 27.58 48,967 -0.07(-0.27%)
Feb 02, 2021 27.65 27.71 27.52 27.65 27,823 -0.06(-0.20%)
Feb 01, 2021 27.77 27.77 27.71 27.71 19,802 -0.05(-0.17%)
Jan 29, 2021 27.75 27.84 27.75 27.76 98,662 -0.06(-0.20%)
Jan 28, 2021 27.79 27.89 27.79 27.81 51,913 +0.03(+0.10%)
Jan 27, 2021 27.89 27.89 27.77 27.78 14,235 -0.24(-0.87%)
Jan 26, 2021 27.99 28.03 27.92 28.03 24,836 +0.12(+0.43%)
Jan 25, 2021 27.91 27.91 27.85 27.91 15,028 -0.02(-0.07%)
Jan 22, 2021 27.88 27.96 27.87 27.93 29,201 +0.07(+0.23%)
Jan 21, 2021 27.93 27.94 27.80 27.86 63,146 -0.06(-0.20%)
Jan 20, 2021 27.87 27.92 27.73 27.92 10,028 +0.13(+0.47%)
Jan 19, 2021 27.82 27.85 27.73 27.79 32,568 +0.03(+0.09%)
Jan 15, 2021 27.79 27.80 27.71 27.76 10,530 -0.13(-0.47%)
Jan 14, 2021 27.88 27.98 27.88 27.89 10,239 +0.04(+0.13%)
Jan 13, 2021 27.83 27.85 27.70 27.85 6,847 +0.07(+0.23%)
Jan 12, 2021 27.77 27.80 27.60 27.79 14,862 +0.02(+0.07%)
Jan 11, 2021 27.81 27.81 27.66 27.77 34,957 -0.15(-0.53%)
Jan 08, 2021 27.98 28.01 27.90 27.92 111,647 -0.10(-0.37%)
Jan 07, 2021 28.05 28.05 27.92 28.02 8,873 -0.04(-0.13%)
Jan 06, 2021 28.06 28.13 27.92 28.06 12,435 -0.07(-0.23%)
Jan 05, 2021 28.09 28.16 28.07 28.12 24,720 +0.02(+0.07%)
Jan 04, 2021 28.11 28.15 28.05 28.10 26,137 -0.02(-0.07%)
Dec 31, 2020 28.12 28.12 28.12 13,430 +0.07(+0.24%)
Dec 30, 2020 28.00 28.07 27.81 28.06 13,430 +0.13(+0.46%)
Dec 29, 2020 27.87 27.96 27.81 27.93 18,556 +0.16(+0.56%)
Dec 28, 2020 27.84 27.84 27.74 27.77 16,281 +0.02(+0.07%)
Dec 24, 2020 27.80 27.83 27.75 27.75 7,951 +0.03(+0.11%)
Dec 23, 2020 27.78 27.80 27.70 27.72 9,160 +0.01(+0.03%)
Dec 22, 2020 27.78 27.83 27.62 27.71 24,718 -0.08(-0.30%)
Dec 21, 2020 27.80 27.90 27.75 27.80 18,074 -0.02(-0.06%)
Dec 18, 2020 28.04 28.04 27.80 27.82 10,875 -0.06(-0.20%)
Dec 17, 2020 27.92 28.07 27.85 27.87 31,705 +0.09(+0.33%)
Dec 16, 2020 27.70 27.80 27.63 27.78 51,157 +0.08(+0.30%)
Dec 15, 2020 27.71 27.75 27.69 27.69 6,515 -0.02(-0.07%)
Dec 14, 2020 27.74 27.78 27.66 27.71 15,399 +0.04(+0.13%)
Dec 11, 2020 27.58 27.68 27.58 27.68 9,367 +0.00(+0.00%)
Dec 10, 2020 27.60 27.73 27.60 27.68 8,556 +0.01(+0.03%)
Dec 09, 2020 27.69 27.69 27.60 27.67 22,256 +0.10(+0.37%)
Dec 08, 2020 27.59 27.64 27.56 27.56 12,533 -0.02(-0.07%)
Dec 07, 2020 27.58 27.65 27.55 27.58 61,507 +0.00(+0.00%)
Dec 04, 2020 27.62 27.64 27.58 27.58 25,088 -0.02(-0.07%)
Dec 03, 2020 27.60 27.65 27.57 27.60 14,532 +0.16(+0.58%)
Dec 02, 2020 27.35 27.44 27.31 27.44 36,971 -0.03(-0.10%)
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.