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 (%)
Nov 30, 2021 26.10 26.21 26.08 25.94 28,159 +0.03(+0.11%)
Nov 29, 2021 25.86 25.91 25.85 25.91 24,636 +0.05(+0.18%)
Nov 26, 2021 25.93 25.97 25.87 25.87 8,815 +0.08(+0.29%)
Nov 24, 2021 25.71 25.79 25.69 25.79 28,788 -0.01(-0.04%)
Nov 23, 2021 25.93 25.93 25.80 25.80 37,122 -0.11(-0.43%)
Nov 22, 2021 25.98 26.04 25.91 25.91 21,261 -0.24(-0.92%)
Nov 19, 2021 26.23 26.23 26.15 26.15 20,505 -0.08(-0.29%)
Nov 18, 2021 26.13 26.23 26.20 26.23 36,494 +0.14(+0.55%)
Nov 17, 2021 26.03 26.10 26.03 26.09 18,217 +0.06(+0.23%)
Nov 16, 2021 26.11 26.13 26.03 26.03 19,201 -0.10(-0.39%)
Nov 15, 2021 26.33 26.33 26.13 26.13 13,410 -0.21(-0.81%)
Nov 12, 2021 26.32 26.34 26.28 26.34 18,949 +0.09(+0.35%)
Nov 11, 2021 26.36 26.36 26.25 26.25 9,156 -0.10(-0.39%)
Nov 10, 2021 26.72 26.35 26.35 40,047 -0.48(-1.78%)
Nov 09, 2021 26.77 26.83 26.74 26.83 54,507 +0.13(+0.50%)
Nov 08, 2021 26.70 26.74 26.68 26.70 12,655 +0.03(+0.10%)
Nov 05, 2021 26.58 26.70 26.55 26.67 33,806 +0.16(+0.59%)
Nov 04, 2021 26.51 26.52 26.48 26.51 30,325 -0.06(-0.24%)
Nov 03, 2021 26.48 26.59 26.48 26.58 17,434 +0.08(+0.32%)
Nov 02, 2021 26.56 26.56 26.49 26.49 22,095 -0.05(-0.19%)
Nov 01, 2021 26.41 26.57 26.53 26.54 24,616 +0.01(+0.05%)
Oct 29, 2021 26.66 26.66 26.49 26.53 53,624 -0.26(-0.98%)
Oct 28, 2021 26.69 26.83 26.69 26.79 27,316 +0.09(+0.33%)
Oct 27, 2021 26.72 26.76 26.68 26.71 19,664 +0.12(+0.45%)
Oct 26, 2021 26.59 26.63 26.59 74,519 +0.08(+0.29%)
Oct 25, 2021 26.47 26.53 26.47 26.51 29,085 -0.01(-0.04%)
Oct 22, 2021 26.52 26.55 26.47 26.52 51,405 +0.09(+0.36%)
Oct 21, 2021 26.53 26.54 26.41 26.43 105,708 -0.19(-0.70%)
Oct 20, 2021 26.57 26.62 26.56 26.61 57,845 +0.07(+0.25%)
Oct 19, 2021 26.57 26.58 26.51 26.55 36,162 +0.06(+0.21%)
Oct 18, 2021 26.47 26.51 26.46 26.49 29,510 -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 26.61 26.54 26.61 12,423 +0.17(+0.64%)
Oct 13, 2021 26.32 26.44 26.32 26.44 43,560 +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 16,086 -0.11(-0.43%)
Oct 08, 2021 26.35 26.35 26.31 26.31 10,337 -0.05(-0.21%)
Oct 07, 2021 26.32 26.39 26.32 26.36 31,657 +0.04(+0.14%)
Oct 06, 2021 26.29 26.34 26.27 26.32 13,794 -0.10(-0.38%)
Oct 05, 2021 26.49 26.49 26.43 26.43 21,096 -0.13(-0.47%)
Oct 04, 2021 26.56 26.59 26.54 26.55 13,466 +0.04(+0.16%)
Oct 01, 2021 26.49 26.51 26.45 26.51 21,813 +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 16,040 -0.21(-0.79%)
Sep 28, 2021 26.55 26.59 26.51 26.56 9,903 -0.23(-0.87%)
Sep 27, 2021 26.75 26.80 26.73 26.79 26,208 +0.01(+0.04%)
Sep 24, 2021 26.77 26.82 26.76 26.78 21,864 -0.08(-0.31%)
Sep 23, 2021 26.89 26.95 26.87 26.87 11,042 -0.01(-0.04%)
Sep 22, 2021 26.91 27.02 26.85 26.88 16,993 -0.04(-0.15%)
Sep 21, 2021 26.97 26.98 26.91 26.92 38,363 -0.04(-0.16%)
Sep 20, 2021 26.90 26.96 26.90 26.96 26,992 -0.01(-0.04%)
Sep 17, 2021 27.05 27.06 26.97 26.97 19,015 -0.14(-0.51%)
Sep 16, 2021 27.15 27.15 27.08 27.11 9,653 -0.17(-0.64%)
Sep 15, 2021 27.27 27.30 27.24 27.29 46,199 +0.03(+0.12%)
Sep 14, 2021 27.38 27.38 27.25 27.25 151,764 -0.05(-0.17%)
Sep 13, 2021 27.28 27.30 27.25 27.30 11,109 +0.03(+0.11%)
Sep 10, 2021 27.35 27.37 27.26 27.27 20,156 -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 27.21 13,203 -0.00(-0.00%)
Sep 07, 2021 27.27 27.30 27.21 27.21 19,395 -0.23(-0.83%)
Sep 03, 2021 27.46 27.47 27.38 27.43 26,125 -0.01(-0.05%)
Sep 02, 2021 27.37 27.46 27.37 27.45 20,976 +0.13(+0.48%)
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.