Intl Corp Bond Invesco ETF (NY: PICB )

23.29 -0.06 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.25 27.35 27.20 27.28 22,768 +0.00(+0.01%)
Jun 29, 2021 27.27 27.29 27.18 27.28 21,052 -0.01(-0.05%)
Jun 28, 2021 27.24 27.38 27.24 27.29 10,225 +0.05(+0.19%)
Jun 25, 2021 27.33 27.38 27.22 27.24 8,192 -0.18(-0.67%)
Jun 24, 2021 27.41 27.49 27.33 27.42 5,385 +0.07(+0.26%)
Jun 23, 2021 27.42 27.50 27.34 27.35 14,248 -0.04(-0.14%)
Jun 22, 2021 27.31 27.39 27.26 27.39 7,314 +0.11(+0.41%)
Jun 21, 2021 27.17 27.32 27.17 27.28 9,438 +0.12(+0.44%)
Jun 18, 2021 27.13 27.23 27.07 27.16 14,499 -0.18(-0.67%)
Jun 17, 2021 27.25 27.39 27.24 27.34 11,858 +0.10(+0.38%)
Jun 16, 2021 27.72 27.83 27.24 27.24 15,665 -0.51(-1.85%)
Jun 15, 2021 27.76 27.81 27.70 27.75 10,046 -0.04(-0.13%)
Jun 14, 2021 27.78 27.85 27.78 27.79 15,739 -0.04(-0.14%)
Jun 11, 2021 27.84 27.87 27.78 27.83 9,794 -0.03(-0.12%)
Jun 10, 2021 27.78 27.90 27.78 27.86 5,205 +0.08(+0.30%)
Jun 09, 2021 27.79 27.98 27.78 27.78 31,330 -0.01(-0.03%)
Jun 08, 2021 27.87 27.87 27.78 27.79 7,820 -0.01(-0.04%)
Jun 07, 2021 27.91 27.95 27.79 27.80 7,896 -0.02(-0.06%)
Jun 04, 2021 27.68 27.82 27.65 27.82 13,427 +0.15(+0.54%)
Jun 03, 2021 27.74 27.74 27.57 27.67 9,313 -0.18(-0.64%)
Jun 02, 2021 27.79 27.92 27.79 27.84 32,285 -0.06(-0.20%)
Jun 01, 2021 27.82 27.99 27.76 27.90 114,134 +0.16(+0.57%)
May 28, 2021 27.69 27.79 27.69 27.74 16,825 -0.04(-0.13%)
May 27, 2021 27.73 27.84 27.70 27.78 23,711 +0.02(+0.06%)
May 26, 2021 27.78 27.87 27.73 27.76 43,504 -0.05(-0.17%)
May 25, 2021 27.76 27.85 27.65 27.81 30,588 +0.09(+0.34%)
May 24, 2021 27.68 27.76 27.55 27.71 17,840 +0.08(+0.30%)
May 21, 2021 27.64 27.68 27.54 27.63 12,760 -0.07(-0.25%)
May 20, 2021 27.62 27.70 27.58 27.70 6,202 +0.07(+0.24%)
May 19, 2021 27.64 27.73 27.51 27.63 39,984 -0.04(-0.14%)
May 18, 2021 27.68 27.69 27.64 27.67 3,937 +0.09(+0.33%)
May 17, 2021 27.57 27.62 27.49 27.58 12,714 +0.01(+0.05%)
May 14, 2021 27.34 27.64 27.34 27.57 17,906 +0.15(+0.54%)
May 13, 2021 27.37 27.43 27.32 27.42 14,206 +0.07(+0.27%)
May 12, 2021 27.63 27.63 27.34 27.34 47,239 -0.34(-1.21%)
May 11, 2021 27.70 27.87 27.64 27.68 41,288 -0.02(-0.07%)
May 10, 2021 27.75 27.80 27.70 27.70 28,603 +0.06(+0.20%)
May 07, 2021 27.55 27.67 27.55 27.64 10,695 +0.15(+0.54%)
May 06, 2021 27.53 27.54 27.48 27.49 7,559 +0.06(+0.20%)
May 05, 2021 27.40 27.46 27.25 27.44 17,287 +0.09(+0.34%)
May 04, 2021 27.37 27.46 27.33 27.34 10,203 -0.02(-0.09%)
May 03, 2021 27.29 27.60 27.21 27.37 8,580 +0.05(+0.19%)
Apr 30, 2021 27.40 27.49 27.27 27.32 37,155 -0.19(-0.70%)
Apr 29, 2021 27.48 27.51 27.40 27.51 19,535 +0.04(+0.13%)
Apr 28, 2021 27.43 27.48 27.36 27.47 8,292 -0.02(-0.08%)
Apr 27, 2021 27.49 27.55 27.45 27.49 30,128 +0.00(+0.00%)
Apr 26, 2021 27.35 27.49 27.35 27.49 16,494 +0.12(+0.44%)
Apr 23, 2021 27.44 27.47 27.32 27.37 16,918 +0.01(+0.03%)
Apr 22, 2021 27.39 27.42 27.27 27.36 24,858 +0.03(+0.10%)
Apr 21, 2021 27.29 27.50 27.29 27.34 52,618 +0.05(+0.17%)
Apr 20, 2021 27.34 27.46 27.29 27.29 23,964 -0.10(-0.35%)
Apr 19, 2021 27.30 27.41 27.24 27.38 40,658 +0.08(+0.30%)
Apr 16, 2021 27.23 27.32 27.23 27.30 22,934 +0.02(+0.07%)
Apr 15, 2021 27.26 27.28 27.16 27.28 30,143 +0.15(+0.55%)
Apr 14, 2021 27.07 27.21 27.07 27.13 7,367 -0.01(-0.05%)
Apr 13, 2021 27.02 27.19 27.02 27.15 14,231 +0.04(+0.15%)
Apr 12, 2021 27.05 27.11 27.02 27.11 20,238 +0.05(+0.17%)
Apr 09, 2021 26.99 27.10 26.99 27.06 10,395 -0.06(-0.22%)
Apr 08, 2021 27.00 27.17 27.00 27.12 11,403 +0.16(+0.61%)
Apr 07, 2021 26.95 27.13 26.95 26.96 13,841 -0.15(-0.55%)
Apr 06, 2021 27.00 27.13 26.91 27.11 14,238 +0.09(+0.35%)
Apr 05, 2021 26.95 27.09 26.85 27.01 14,428 +0.07(+0.24%)
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.