Intl Corp Bond Invesco ETF (NY: PICB )

29.26 USD +0.02 (+0.07%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 29.18 29.28 29.18 29.26 21,400 +0.02(+0.07%)
Apr 15, 2021 29.21 29.24 29.11 29.24 28,127 +0.16(+0.55%)
Apr 14, 2021 29.01 29.16 29.01 29.08 6,875 -0.01(-0.05%)
Apr 13, 2021 28.96 29.14 28.96 29.09 13,280 +0.05(+0.15%)
Apr 12, 2021 28.99 29.05 28.96 29.05 18,885 +0.05(+0.17%)
Apr 09, 2021 28.92 29.04 28.92 29.00 9,700 -0.07(-0.22%)
Apr 08, 2021 28.94 29.12 28.94 29.07 10,641 +0.18(+0.61%)
Apr 07, 2021 28.88 29.07 28.88 28.89 12,916 -0.16(-0.55%)
Apr 06, 2021 28.94 29.08 28.84 29.05 13,286 +0.10(+0.35%)
Apr 05, 2021 28.88 29.03 28.77 28.95 13,463 +0.07(+0.24%)
Apr 01, 2021 28.85 28.90 28.70 28.88 15,200 +0.24(+0.85%)
Mar 31, 2021 28.61 28.75 28.40 28.64 220,253 +0.13(+0.47%)
Mar 30, 2021 28.60 28.60 28.47 28.50 7,805 -0.15(-0.52%)
Mar 29, 2021 28.86 28.99 28.65 28.65 12,629 -0.17(-0.57%)
Mar 26, 2021 28.87 28.89 28.77 28.82 13,700 -0.03(-0.10%)
Mar 25, 2021 28.95 28.95 28.74 28.84 7,751 -0.04(-0.16%)
Mar 24, 2021 28.87 28.95 28.78 28.89 7,911 +0.01(+0.03%)
Mar 23, 2021 28.89 29.02 28.84 28.88 19,567 -0.08(-0.28%)
Mar 22, 2021 28.94 29.01 28.90 28.96 12,041 +0.11(+0.38%)
Mar 19, 2021 29.01 29.01 28.85 28.85 9,100 +0.03(+0.10%)
Mar 18, 2021 28.91 29.06 28.82 28.82 25,261 -0.38(-1.30%)
Mar 17, 2021 28.99 29.20 28.90 29.20 7,888 +0.15(+0.52%)
Mar 16, 2021 29.05 29.19 29.00 29.05 8,591 +0.04(+0.14%)
Mar 15, 2021 28.95 29.11 28.90 29.01 12,421 -0.05(-0.17%)
Mar 12, 2021 29.21 29.21 28.96 29.06 15,600 -0.29(-0.99%)
Mar 11, 2021 29.26 29.35 29.12 29.35 8,729 +0.17(+0.58%)
Mar 10, 2021 29.08 29.23 29.02 29.18 27,034 +0.09(+0.29%)
Mar 09, 2021 29.00 29.11 28.77 29.09 40,182 +0.17(+0.58%)
Mar 08, 2021 28.94 29.00 28.80 28.93 7,942 -0.06(-0.21%)
Mar 05, 2021 29.20 29.20 28.91 28.99 14,700 -0.22(-0.76%)
Mar 04, 2021 29.35 29.41 29.12 29.21 11,192 -0.05(-0.16%)
Mar 03, 2021 29.49 29.49 29.14 29.26 7,880 -0.20(-0.69%)
Mar 02, 2021 29.34 29.52 29.22 29.46 5,098 +0.17(+0.58%)
Mar 01, 2021 29.26 29.33 29.21 29.29 28,025 +0.09(+0.31%)
Feb 26, 2021 29.38 29.40 29.16 29.20 18,600 -0.05(-0.16%)
Feb 25, 2021 29.59 29.70 29.11 29.25 1,496,273 -0.41(-1.39%)
Feb 24, 2021 29.56 29.66 29.55 29.66 7,482 +0.00(+0.02%)
Feb 23, 2021 29.60 29.71 29.58 29.66 13,603 -0.08(-0.29%)
Feb 22, 2021 29.74 29.77 29.70 29.74 10,055 +0.07(+0.24%)
Feb 19, 2021 29.79 29.79 29.63 29.67 21,600 -0.10(-0.34%)
Feb 18, 2021 29.58 29.77 29.58 29.77 10,336 +0.21(+0.71%)
Feb 17, 2021 29.62 29.63 29.53 29.56 10,291 -0.13(-0.44%)
Feb 16, 2021 29.73 29.73 29.59 29.69 17,506 -0.08(-0.27%)
Feb 12, 2021 29.81 29.84 29.75 29.77 28,200 -0.11(-0.37%)
Feb 11, 2021 29.92 29.94 29.78 29.88 15,979 -0.02(-0.07%)
Feb 10, 2021 29.88 29.92 29.82 29.90 11,687 +0.11(+0.37%)
Feb 09, 2021 29.68 29.82 29.65 29.79 17,450 +0.11(+0.37%)
Feb 08, 2021 29.64 29.70 29.56 29.68 32,003 +0.05(+0.17%)
Feb 05, 2021 29.56 29.65 29.47 29.63 11,300 +0.19(+0.63%)
Feb 04, 2021 29.53 29.55 29.39 29.44 21,814 -0.17(-0.56%)
Feb 03, 2021 29.71 29.71 29.59 29.61 45,611 -0.08(-0.27%)
Feb 02, 2021 29.68 29.75 29.54 29.69 25,916 -0.06(-0.20%)
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.