Intl Corp Bond Invesco ETF (NY: PICB )

22.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.73 27.83 27.60 27.65 36,710 -0.19(-0.70%)
Apr 29, 2021 27.81 27.84 27.73 27.84 19,301 +0.04(+0.13%)
Apr 28, 2021 27.76 27.82 27.70 27.81 8,192 -0.02(-0.08%)
Apr 27, 2021 27.83 27.88 27.79 27.83 29,767 +0.00(+0.00%)
Apr 26, 2021 27.69 27.83 27.69 27.83 16,296 +0.12(+0.44%)
Apr 23, 2021 27.77 27.80 27.65 27.70 16,715 +0.01(+0.03%)
Apr 22, 2021 27.72 27.75 27.60 27.70 24,561 +0.03(+0.10%)
Apr 21, 2021 27.62 27.84 27.62 27.67 51,988 +0.05(+0.17%)
Apr 20, 2021 27.68 27.79 27.62 27.62 23,677 -0.10(-0.35%)
Apr 19, 2021 27.63 27.74 27.57 27.72 40,170 +0.08(+0.30%)
Apr 16, 2021 27.56 27.65 27.56 27.63 22,659 +0.02(+0.07%)
Apr 15, 2021 27.59 27.62 27.49 27.62 29,782 +0.15(+0.55%)
Apr 14, 2021 27.40 27.54 27.40 27.46 7,279 -0.01(-0.05%)
Apr 13, 2021 27.35 27.52 27.35 27.48 14,061 +0.04(+0.15%)
Apr 12, 2021 27.38 27.44 27.35 27.44 19,996 +0.05(+0.17%)
Apr 09, 2021 27.31 27.43 27.31 27.39 10,270 -0.06(-0.22%)
Apr 08, 2021 27.33 27.50 27.33 27.45 11,267 +0.17(+0.61%)
Apr 07, 2021 27.28 27.45 27.28 27.28 13,676 -0.15(-0.55%)
Apr 06, 2021 27.33 27.46 27.24 27.44 14,067 +0.09(+0.35%)
Apr 05, 2021 27.28 27.42 27.17 27.34 14,255 +0.07(+0.24%)
Apr 01, 2021 27.25 27.29 27.11 27.27 16,094 +0.23(+0.85%)
Mar 31, 2021 27.02 27.15 26.82 27.04 233,213 +0.13(+0.47%)
Mar 30, 2021 27.01 27.01 26.89 26.92 8,264 -0.14(-0.52%)
Mar 29, 2021 27.26 27.37 27.06 27.06 13,372 -0.16(-0.57%)
Mar 26, 2021 27.27 27.28 27.17 27.21 14,506 -0.03(-0.10%)
Mar 25, 2021 27.34 27.34 27.14 27.24 8,207 -0.04(-0.16%)
Mar 24, 2021 27.27 27.34 27.18 27.28 8,376 +0.01(+0.03%)
Mar 23, 2021 27.28 27.41 27.24 27.28 20,718 -0.08(-0.28%)
Mar 22, 2021 27.33 27.40 27.29 27.35 12,749 +0.13(+0.47%)
Mar 19, 2021 27.37 27.37 27.22 27.22 9,644 +0.03(+0.10%)
Mar 18, 2021 27.28 27.42 27.19 27.19 26,771 -0.36(-1.30%)
Mar 17, 2021 27.35 27.55 27.27 27.55 8,359 +0.14(+0.52%)
Mar 16, 2021 27.41 27.54 27.36 27.41 9,104 +0.04(+0.14%)
Mar 15, 2021 27.32 27.47 27.27 27.37 13,163 -0.05(-0.17%)
Mar 12, 2021 27.56 27.56 27.33 27.42 16,532 -0.27(-0.99%)
Mar 11, 2021 27.61 27.69 27.48 27.69 9,250 +0.16(+0.58%)
Mar 10, 2021 27.44 27.58 27.38 27.53 28,650 +0.08(+0.29%)
Mar 09, 2021 27.36 27.47 27.15 27.45 42,584 +0.16(+0.58%)
Mar 08, 2021 27.31 27.36 27.18 27.29 8,416 -0.06(-0.21%)
Mar 05, 2021 27.55 27.55 27.28 27.35 15,579 -0.21(-0.76%)
Mar 04, 2021 27.69 27.75 27.48 27.56 11,861 -0.04(-0.16%)
Mar 03, 2021 27.83 27.83 27.50 27.60 8,351 -0.19(-0.69%)
Mar 02, 2021 27.68 27.85 27.57 27.80 5,402 +0.16(+0.58%)
Mar 01, 2021 27.61 27.68 27.56 27.64 29,700 +0.08(+0.31%)
Feb 26, 2021 27.72 27.74 27.52 27.55 19,712 -0.04(-0.16%)
Feb 25, 2021 27.92 28.02 27.47 27.60 1,585,747 -0.39(-1.39%)
Feb 24, 2021 27.89 27.99 27.88 27.99 7,929 +0.00(+0.02%)
Feb 23, 2021 27.93 28.03 27.91 27.98 14,416 -0.08(-0.29%)
Feb 22, 2021 28.06 28.09 28.02 28.06 10,656 +0.09(+0.32%)
Feb 19, 2021 28.08 28.08 27.93 27.97 22,912 -0.09(-0.34%)
Feb 18, 2021 27.89 28.07 27.89 28.07 10,963 +0.20(+0.71%)
Feb 17, 2021 27.92 27.93 27.84 27.87 10,916 -0.12(-0.44%)
Feb 16, 2021 28.03 28.03 27.90 27.99 18,569 -0.08(-0.27%)
Feb 12, 2021 28.10 28.13 28.05 28.07 29,912 -0.10(-0.37%)
Feb 11, 2021 28.21 28.23 28.07 28.17 16,949 -0.02(-0.07%)
Feb 10, 2021 28.17 28.21 28.11 28.19 12,396 +0.10(+0.37%)
Feb 09, 2021 27.98 28.11 27.95 28.08 18,509 +0.10(+0.37%)
Feb 08, 2021 27.94 28.00 27.87 27.98 33,946 +0.05(+0.17%)
Feb 05, 2021 27.87 27.95 27.78 27.93 11,986 +0.18(+0.63%)
Feb 04, 2021 27.84 27.85 27.71 27.76 23,139 -0.16(-0.56%)
Feb 03, 2021 28.01 28.01 27.90 27.91 48,381 -0.08(-0.27%)
Feb 02, 2021 27.98 28.05 27.85 27.99 27,490 -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.