Skip to main content
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
NYSEARCA: PFIG · Real-Time Price · USD
23.62
+0.14 (0.60%)
Dec 20, 2024, 2:11 PM EST - Market closed

PFIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.5223.6223.5223.5923.590.47%6,705
Dec 19, 202423.5023.5623.4823.4823.48-0.36%5,447
Dec 18, 202423.7123.7523.5623.5623.56-0.57%5,012
Dec 17, 202423.6723.7523.6423.7023.70-0.06%4,874
Dec 16, 202423.6923.7223.6723.7223.720.06%3,185
Dec 13, 202423.7923.7923.7023.7023.70-0.25%6,140
Dec 12, 202423.7523.8123.7523.7623.76-0.25%4,563
Dec 11, 202423.8523.8523.7923.8223.820.02%97,610
Dec 10, 202423.7723.8223.7723.8223.82-0.02%3,386
Dec 9, 202423.8323.8523.8123.8223.82-0.11%1,057
Dec 6, 202423.8423.8823.8423.8523.850.20%1,175
Dec 5, 202423.8223.8323.7323.8023.80-0.17%8,174
Dec 4, 202423.5423.8523.5423.8423.840.13%13,081
Dec 3, 202423.7823.8523.7623.8123.810.20%9,087
Dec 2, 202423.1623.8523.1623.7623.76-90,693
Nov 29, 202423.7623.7623.7623.7623.760.15%692
Nov 27, 202423.3123.7923.3123.7323.730.23%8,345
Nov 26, 202423.6323.6723.5923.6723.67-0.34%5,197
Nov 25, 202423.6423.7523.6423.7523.750.79%3,439
Nov 22, 202423.6323.6323.5223.5723.570.04%37,567
Nov 21, 202423.5923.6623.5423.5623.56-4,872
Nov 20, 202423.5723.5723.5623.5623.56-0.19%1,902
Nov 19, 202423.6323.6523.6023.6023.60-0.03%1,242
Nov 18, 202423.6223.6223.5523.6123.61-0.18%6,065
Nov 15, 202423.5523.7123.5523.6523.560.42%5,652
Nov 14, 202423.6123.7123.5523.5523.46-0.42%12,323
Nov 13, 202423.7723.7723.5823.6523.560.25%4,376
Nov 12, 202423.6223.7423.5923.5923.50-0.65%2,838
Nov 11, 202423.6923.8623.6623.7523.66-0.13%7,875
Nov 8, 202423.8323.8623.3123.7823.690.02%7,182
Nov 7, 202423.7123.7923.7123.7723.680.55%4,404
Nov 6, 202423.6623.6823.5823.6423.55-0.19%2,634
Nov 5, 202423.7323.7323.6423.6923.60-0.02%9,091
Nov 4, 202423.7123.7523.6623.6923.600.22%13,647
Nov 1, 202423.8123.8123.4023.6423.55-0.20%11,671
Oct 31, 202423.7223.7223.6323.6923.60-0.06%13,733
Oct 30, 202423.7023.8023.7023.7023.61-0.17%37,693
Oct 29, 202423.7023.7423.6323.7423.650.06%155,587
Oct 28, 202423.7523.7523.6723.7323.64-0.06%21,447
Oct 25, 202423.8723.8723.7223.7423.65-0.17%12,353
Oct 24, 202423.7823.8223.7623.7823.690.23%107,168
Oct 23, 202423.5223.7523.5223.7323.64-0.31%161,135
Oct 22, 202423.7523.8123.7023.8023.71-54,174
Oct 21, 202423.8123.8523.8023.8023.71-0.88%16,141
Oct 18, 202423.9724.0323.9624.0123.840.17%32,699
Oct 17, 202423.9524.0223.9523.9723.79-0.27%10,689
Oct 16, 202424.0524.1124.0024.0323.860.14%7,314
Oct 15, 202423.9724.0423.9724.0023.830.21%11,537
Oct 14, 202424.0024.0023.9123.9523.78-0.03%4,389
Oct 11, 202423.9323.9823.8423.9623.780.01%8,200
Oct 10, 202423.9223.9923.9023.9523.780.02%26,748
Oct 9, 202424.0124.0123.9323.9523.78-0.06%8,030
Oct 8, 202423.9123.9823.9123.9723.790.17%5,832
Oct 7, 202424.0124.0823.9123.9223.75-0.28%50,883
Oct 4, 202424.0824.0823.9923.9923.82-0.58%28,030
Oct 3, 202424.1524.2024.1024.1323.95-0.27%24,537
Oct 2, 202424.1424.2224.1424.2024.02-7,677
Oct 1, 202424.2124.2624.1924.2024.020.19%7,649
Sep 30, 202424.1824.2624.1524.1523.97-0.17%12,395
Sep 27, 202424.2224.2324.1624.1924.020.30%5,998
Sep 26, 202424.1924.1924.1224.1223.94-0.17%37,015
Sep 25, 202424.2324.2324.1424.1623.98-0.17%30,509
Sep 24, 202424.1824.2524.1724.2024.020.12%34,436
Sep 23, 202424.1524.2724.1524.1723.99-0.37%13,933
Sep 20, 202424.2524.3024.2424.2624.010.04%10,882
Sep 19, 202424.2924.2924.2424.2524.000.02%16,633
Sep 18, 202424.2224.4624.2024.2524.000.08%12,262
Sep 17, 202424.2624.3424.2324.2323.98-0.19%258,656
Sep 16, 202424.2524.3324.2424.2724.020.17%13,348
Sep 13, 202424.2424.3024.2224.2323.98-0.02%19,241
Sep 12, 202424.4224.4224.1824.2423.99-0.06%11,106
Sep 11, 202424.2224.3624.1924.2524.000.12%42,429
Sep 10, 202424.2324.3424.1624.2223.970.02%41,300
Sep 9, 202424.1924.2324.1524.2223.970.19%122,509
Sep 6, 202424.1624.2124.1224.1723.920.04%15,487
Sep 5, 202424.0624.1824.0624.1623.910.37%11,083
Sep 4, 202424.0524.1024.0224.0723.820.25%15,857
Sep 3, 202424.0624.0723.9724.0123.760.10%81,279
Aug 30, 202423.9624.0023.9523.9923.74-0.06%7,297
Aug 29, 202424.0224.0223.9624.0023.750.04%20,452
Aug 28, 202423.9724.0623.9723.9923.740.08%8,404
Aug 27, 202424.0124.0723.9523.9723.73-0.28%67,673
Aug 26, 202424.0724.0823.9824.0423.79-83,329
Aug 23, 202424.0024.0923.9324.0423.790.35%65,635
Aug 22, 202423.9724.0623.9023.9623.71-0.15%213,281
Aug 21, 202423.8424.0923.7123.9923.740.13%172,787
Aug 20, 202423.9424.0023.8923.9623.710.34%58,285
Aug 19, 202423.8723.9223.8623.8823.63-0.58%13,636
Aug 16, 202423.9524.0223.8924.0223.690.33%92,646
Aug 15, 202424.0224.0223.8423.9423.61-0.25%56,341
Aug 14, 202423.9724.0123.9724.0023.670.20%101,557
Aug 13, 202423.8923.9723.8923.9523.620.31%16,001
Aug 12, 202423.8223.8823.7523.8823.550.23%27,620
Aug 9, 202423.8323.8523.7423.8223.490.51%25,773
Aug 8, 202423.7523.8223.6123.7023.37-283,831
Aug 7, 202423.8123.8423.6623.7023.37-0.40%4,280
Aug 6, 202423.7623.8023.7423.8023.470.83%3,212
Aug 5, 202423.9023.9623.6023.6023.27-1.15%8,171
Aug 2, 202423.9023.9123.7523.8723.551.33%5,886
Aug 1, 202423.7423.7623.5623.5623.24-0.51%6,570