Skip to main content
Invesco Fundamental High Yield Corporate Bond ETF (PHB)
NYSEARCA: PHB · Real-Time Price · USD
18.52
+0.02 (0.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202418.5418.5418.5018.5218.520.11%33,193
Sep 25, 202418.5118.5318.4918.5018.50-0.11%63,156
Sep 24, 202418.5418.5818.5118.5218.52-64,907
Sep 23, 202418.5218.5518.5218.5218.52-0.48%37,593
Sep 20, 202418.6018.6318.5718.6118.530.11%35,159
Sep 19, 202418.6518.6518.5618.5918.510.16%55,562
Sep 18, 202418.5818.6418.5318.5618.48-0.11%133,593
Sep 17, 202418.5918.5918.5718.5818.500.11%48,221
Sep 16, 202418.5518.5918.5418.5618.480.11%47,127
Sep 13, 202418.5218.5618.5218.5418.460.32%24,059
Sep 12, 202418.4718.5118.4618.4818.400.11%45,946
Sep 11, 202418.4318.4818.4218.4618.380.05%52,866
Sep 10, 202418.4818.4918.4218.4518.37-0.16%51,169
Sep 9, 202418.4618.5018.4518.4818.400.16%65,867
Sep 6, 202418.4618.4818.4218.4518.37-0.05%106,638
Sep 5, 202418.4418.4718.4218.4618.380.22%44,355
Sep 4, 202418.3818.4418.3818.4218.340.33%46,660
Sep 3, 202418.3918.4118.3518.3618.28-0.27%35,466
Aug 30, 202418.4318.4318.3718.4118.330.05%106,843
Aug 29, 202418.4118.4218.4018.4018.32-0.05%41,000
Aug 28, 202418.4018.4218.3918.4118.33-38,906
Aug 27, 202418.4018.4318.3818.4118.330.11%58,830
Aug 26, 202418.4218.4318.3918.3918.31-0.11%80,181
Aug 23, 202418.3818.4418.3618.4118.330.44%93,865
Aug 22, 202418.3718.3718.3218.3318.25-0.11%75,494
Aug 21, 202418.3518.3818.3318.3518.270.11%59,579
Aug 20, 202418.3418.3518.3018.3318.25-0.11%96,048
Aug 19, 202418.3018.3518.2918.3518.27-0.33%196,628
Aug 16, 202418.3418.4218.3418.4118.230.27%62,027
Aug 15, 202418.3518.3718.3318.3618.180.05%61,776
Aug 14, 202418.2918.3618.2918.3518.170.16%58,440
Aug 13, 202418.2818.3218.2618.3218.140.49%37,534
Aug 12, 202418.2318.2318.2118.2318.050.05%44,653
Aug 9, 202418.2318.2518.1818.2218.04-0.05%283,364
Aug 8, 202418.1818.2318.1818.2318.050.28%71,143
Aug 7, 202418.2218.2418.1718.1818.000.06%73,258
Aug 6, 202418.1818.2218.1218.1717.990.33%45,112
Aug 5, 202418.0718.1417.9818.1117.93-0.44%106,673
Aug 2, 202418.2018.2118.1718.1918.01-0.16%98,590
Aug 1, 202418.2018.2718.2018.2218.04-146,369
Jul 31, 202418.2218.2318.1918.2218.040.33%102,313
Jul 30, 202418.1918.1918.1218.1617.98-166,867
Jul 29, 202418.1918.2018.1618.1617.98-0.06%128,666
Jul 26, 202418.2118.2118.1618.1717.990.22%66,554
Jul 25, 202418.1718.2018.1318.1317.95-0.11%213,119
Jul 24, 202418.1818.2018.1418.1517.97-0.22%174,239
Jul 23, 202418.1818.2218.1818.1918.010.06%189,503
Jul 22, 202418.1718.1918.1618.1818.00-0.16%133,058
Jul 19, 202418.2218.2318.2018.2117.94-0.05%49,321
Jul 18, 202418.2818.2818.2218.2217.95-0.22%82,639
Jul 17, 202418.2718.2818.2418.2617.99-0.16%194,717
Jul 16, 202418.2318.3018.2318.2918.020.44%120,110
Jul 15, 202418.2318.2318.2018.2117.94-0.11%53,199
Jul 12, 202418.1918.2318.1918.2317.960.28%99,242
Jul 11, 202418.1718.1918.1718.1817.910.39%104,512
Jul 10, 202418.1018.1418.1018.1117.840.17%107,244
Jul 9, 202418.1018.1118.0718.0817.81-0.06%63,025
Jul 8, 202418.1018.1218.0818.0917.82-0.06%4,658,498
Jul 5, 202418.0518.1218.0518.1017.830.28%65,127
Jul 3, 202418.0018.0518.0018.0517.780.39%33,044
Jul 2, 202417.9517.9917.9417.9817.710.28%153,612
Jul 1, 202418.0018.0017.9217.9317.66-0.22%354,148
Jun 28, 202418.0518.0617.9717.9717.70-0.22%162,590
Jun 27, 202418.0318.0318.0018.0117.740.11%101,276
Jun 26, 202418.0218.0217.9917.9917.72-0.33%79,757
Jun 25, 202418.0618.0618.0318.0517.780.11%48,660
Jun 24, 202418.0618.0718.0318.0317.76-0.55%95,433
Jun 21, 202418.1118.1418.0918.1317.770.17%123,118
Jun 20, 202418.1118.1218.0818.1017.74-0.17%156,814
Jun 18, 202418.0918.1418.0918.1317.770.22%60,813
Jun 17, 202418.0418.0918.0218.0917.730.22%84,032
Jun 14, 202418.1018.1018.0418.0517.69-0.33%108,097
Jun 13, 202418.1418.1418.0918.1117.750.11%59,748
Jun 12, 202418.1518.1618.0918.0917.730.33%215,232
Jun 11, 202418.0018.0418.0018.0317.670.11%127,511
Jun 10, 202418.0118.0217.9818.0117.660.11%116,314
Jun 7, 202417.9818.0317.9817.9917.64-0.39%255,517
Jun 6, 202418.0518.0918.0518.0617.70-0.11%241,580
Jun 5, 202418.0918.1018.0418.0817.720.17%45,394
Jun 4, 202418.0218.0718.0218.0517.690.17%98,563
Jun 3, 202417.9818.0417.9818.0217.660.22%86,368
May 31, 202417.9318.0017.9317.9817.630.39%76,330
May 30, 202417.8817.9217.8717.9117.560.34%133,830
May 29, 202417.8717.8817.8417.8517.50-0.28%46,924
May 28, 202418.0018.0017.8917.9017.55-0.33%90,849
May 24, 202417.9317.9617.9217.9617.610.34%223,329
May 23, 202418.0018.0017.9017.9017.55-0.44%122,572
May 22, 202418.0018.0017.9617.9817.63-0.22%31,865
May 21, 202418.0318.0418.0118.0217.66-42,155
May 20, 202418.0118.0217.9918.0217.66-0.50%117,189
May 17, 202418.1118.1118.0818.1117.670.06%190,323
May 16, 202418.1218.1318.0918.1017.66-0.22%37,091
May 15, 202418.1118.1418.0918.1417.700.55%55,413
May 14, 202418.0418.0418.0118.0417.600.17%107,576
May 13, 202418.0318.0317.9918.0117.57-109,559
May 10, 202418.0418.0417.9818.0117.57-0.17%68,860
May 9, 202418.0318.0418.0018.0417.600.06%62,530
May 8, 202418.0318.0418.0118.0317.59-0.17%134,799
May 7, 202418.0818.0918.0318.0617.62-0.06%175,568
May 6, 202418.0518.0718.0318.0717.630.28%172,788