Intl Corp Bond Invesco ETF (NY: PICB )

23.47 +0.18 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 26.66 26.66 26.49 26.53 53,626 -0.26(-0.98%)
Oct 28, 2021 26.69 26.83 26.69 26.79 27,318 +0.09(+0.33%)
Oct 27, 2021 26.72 26.76 26.68 26.70 19,665 +0.12(+0.45%)
Oct 26, 2021 26.59 26.63 26.59 74,523 +0.08(+0.29%)
Oct 25, 2021 26.47 26.53 26.47 26.51 29,086 -0.01(-0.04%)
Oct 22, 2021 26.52 26.55 26.47 26.52 51,408 +0.09(+0.36%)
Oct 21, 2021 26.53 26.54 26.41 26.43 105,713 -0.19(-0.70%)
Oct 20, 2021 26.57 26.62 26.56 26.61 57,848 +0.07(+0.25%)
Oct 19, 2021 26.57 26.58 26.51 26.55 36,164 +0.06(+0.21%)
Oct 18, 2021 26.46 26.51 26.45 26.49 29,512 -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 26.60 26.54 26.60 12,424 +0.17(+0.64%)
Oct 13, 2021 26.32 26.44 26.32 26.44 43,563 +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 16,087 -0.11(-0.43%)
Oct 08, 2021 26.35 26.35 26.31 26.31 10,337 -0.05(-0.21%)
Oct 07, 2021 26.31 26.39 26.31 26.36 31,659 +0.04(+0.14%)
Oct 06, 2021 26.29 26.34 26.27 26.32 13,795 -0.10(-0.38%)
Oct 05, 2021 26.49 26.49 26.42 26.42 21,097 -0.13(-0.47%)
Oct 04, 2021 26.56 26.59 26.54 26.55 13,467 +0.04(+0.16%)
Oct 01, 2021 26.49 26.51 26.45 26.51 21,814 +0.14(+0.52%)
Sep 30, 2021 26.35 26.41 26.32 26.37 12,968 +0.02(+0.09%)
Sep 29, 2021 26.54 26.54 26.35 26.35 16,041 -0.21(-0.79%)
Sep 28, 2021 26.55 26.59 26.51 26.56 9,904 -0.23(-0.87%)
Sep 27, 2021 26.75 26.80 26.73 26.79 26,210 +0.01(+0.03%)
Sep 24, 2021 26.77 26.82 26.76 26.78 21,865 -0.08(-0.31%)
Sep 23, 2021 26.89 26.95 26.87 26.87 11,043 -0.01(-0.04%)
Sep 22, 2021 26.91 27.02 26.85 26.88 16,994 -0.04(-0.15%)
Sep 21, 2021 26.97 26.98 26.91 26.92 38,365 -0.04(-0.16%)
Sep 20, 2021 26.89 26.96 26.89 26.96 26,993 -0.01(-0.04%)
Sep 17, 2021 27.04 27.05 26.97 26.97 19,016 -0.14(-0.51%)
Sep 16, 2021 27.15 27.15 27.08 27.11 9,654 -0.17(-0.64%)
Sep 15, 2021 27.27 27.30 27.24 27.28 46,202 +0.03(+0.12%)
Sep 14, 2021 27.38 27.38 27.25 27.25 151,772 -0.05(-0.17%)
Sep 13, 2021 27.28 27.30 27.25 27.30 11,110 +0.03(+0.11%)
Sep 10, 2021 27.35 27.37 27.26 27.27 20,157 -0.07(-0.27%)
Sep 09, 2021 27.26 27.37 27.26 27.34 13,617 +0.14(+0.51%)
Sep 08, 2021 27.22 27.23 27.15 27.20 13,203 -0.00(-0.00%)
Sep 07, 2021 27.27 27.30 27.20 27.20 19,396 -0.23(-0.83%)
Sep 03, 2021 27.46 27.47 27.38 27.43 26,126 -0.01(-0.05%)
Sep 02, 2021 27.37 27.46 27.37 27.45 20,977 +0.13(+0.48%)
Sep 01, 2021 27.34 27.35 27.32 27.32 13,836 +0.07(+0.24%)
Aug 31, 2021 27.35 27.37 27.23 27.25 29,330 -0.09(-0.34%)
Aug 30, 2021 27.26 27.35 27.26 27.34 30,877 -0.05(-0.17%)
Aug 27, 2021 27.13 27.39 27.13 27.39 15,472 +0.24(+0.87%)
Aug 26, 2021 27.19 27.20 27.15 27.16 30,309 -0.10(-0.38%)
Aug 25, 2021 27.21 27.28 27.19 27.26 18,028 +0.01(+0.03%)
Aug 24, 2021 27.27 27.41 27.25 27.25 37,134 -0.05(-0.20%)
Aug 23, 2021 27.25 27.32 27.21 27.31 19,204 +0.14(+0.51%)
Aug 20, 2021 27.14 27.17 27.10 27.17 27,857 +0.00(+0.00%)
Aug 19, 2021 27.22 27.26 27.17 27.17 22,981 -0.10(-0.38%)
Aug 18, 2021 27.31 27.34 27.27 27.27 9,645 -0.03(-0.10%)
Aug 17, 2021 27.40 27.40 27.29 27.30 78,594 -0.17(-0.62%)
Aug 16, 2021 27.47 27.48 27.45 27.47 19,455 -0.06(-0.20%)
Aug 13, 2021 27.41 27.52 27.41 27.52 7,132 +0.16(+0.59%)
Aug 12, 2021 27.33 27.39 27.33 27.36 17,422 -0.08(-0.31%)
Aug 11, 2021 27.43 27.47 27.40 27.44 15,269 +0.06(+0.21%)
Aug 10, 2021 27.39 27.41 27.37 27.39 9,074 +0.00(+0.02%)
Aug 09, 2021 27.47 27.50 27.38 27.38 17,381 -0.01(-0.03%)
Aug 06, 2021 27.61 27.61 27.39 27.39 23,886 -0.28(-1.02%)
Aug 05, 2021 27.67 27.73 27.64 27.67 64,131 +0.00(+0.01%)
Aug 04, 2021 27.75 27.81 27.64 27.67 68,742 +0.03(+0.10%)
Aug 03, 2021 27.65 27.70 27.61 27.64 5,769 -0.09(-0.34%)
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.