Invesco Fundamental High Yield Corporate Bond ETF (PHB)
NYSEARCA: PHB · Real-Time Price · USD
18.06
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.03 | 18.06 | 17.99 | 18.06 | 18.06 | - | 126,306 |
| Mar 28, 2025 | 18.08 | 18.08 | 18.02 | 18.06 | 18.06 | 0.11% | 52,252 |
| Mar 27, 2025 | 18.06 | 18.09 | 18.04 | 18.04 | 18.04 | -0.19% | 46,702 |
| Mar 26, 2025 | 18.14 | 18.14 | 18.05 | 18.08 | 18.08 | -0.47% | 24,380 |
| Mar 25, 2025 | 18.17 | 18.18 | 18.14 | 18.16 | 18.16 | 0.06% | 173,101 |
| Mar 24, 2025 | 18.17 | 18.17 | 18.14 | 18.15 | 18.15 | -0.27% | 209,364 |
| Mar 21, 2025 | 18.21 | 18.23 | 18.19 | 18.20 | 18.11 | -0.16% | 91,418 |
| Mar 20, 2025 | 18.22 | 18.27 | 18.22 | 18.23 | 18.14 | -0.05% | 82,572 |
| Mar 19, 2025 | 18.16 | 18.27 | 18.16 | 18.24 | 18.15 | 0.39% | 100,309 |
| Mar 18, 2025 | 18.17 | 18.18 | 18.15 | 18.17 | 18.08 | -0.11% | 27,467 |
| Mar 17, 2025 | 18.17 | 18.19 | 18.14 | 18.19 | 18.10 | 0.33% | 39,176 |
| Mar 14, 2025 | 18.12 | 18.16 | 18.12 | 18.13 | 18.04 | 0.28% | 28,268 |
| Mar 13, 2025 | 18.15 | 18.15 | 18.07 | 18.08 | 17.99 | -0.39% | 51,852 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 18.06 | - | 52,803 |
| Mar 11, 2025 | 18.23 | 18.23 | 18.15 | 18.15 | 18.06 | -0.44% | 146,524 |
| Mar 10, 2025 | 18.25 | 18.32 | 18.22 | 18.23 | 18.14 | -0.16% | 141,618 |
| Mar 7, 2025 | 18.25 | 18.26 | 18.22 | 18.26 | 18.17 | 0.27% | 55,102 |
| Mar 6, 2025 | 18.24 | 18.24 | 18.20 | 18.21 | 18.12 | -0.33% | 184,233 |
| Mar 5, 2025 | 18.27 | 18.29 | 18.24 | 18.27 | 18.18 | 0.05% | 59,624 |
| Mar 4, 2025 | 18.24 | 18.27 | 18.21 | 18.26 | 18.17 | -0.22% | 41,411 |
| Mar 3, 2025 | 18.28 | 18.30 | 18.24 | 18.30 | 18.21 | -0.05% | 79,415 |
| Feb 28, 2025 | 18.29 | 18.31 | 18.26 | 18.31 | 18.22 | 0.27% | 63,294 |
| Feb 27, 2025 | 18.29 | 18.29 | 18.25 | 18.26 | 18.17 | -0.11% | 69,314 |
| Feb 26, 2025 | 18.26 | 18.29 | 18.26 | 18.28 | 18.19 | 0.16% | 65,313 |
| Feb 25, 2025 | 18.25 | 18.26 | 18.24 | 18.25 | 18.16 | 0.27% | 62,933 |
| Feb 24, 2025 | 18.17 | 18.22 | 18.17 | 18.20 | 18.11 | -0.36% | 26,777 |
| Feb 21, 2025 | 18.28 | 18.31 | 18.26 | 18.27 | 18.09 | -0.14% | 44,509 |
| Feb 20, 2025 | 18.29 | 18.30 | 18.26 | 18.29 | 18.12 | 0.05% | 94,158 |
| Feb 19, 2025 | 18.25 | 18.28 | 18.24 | 18.28 | 18.11 | 0.11% | 35,433 |
| Feb 18, 2025 | 18.27 | 18.29 | 18.26 | 18.26 | 18.09 | -0.11% | 35,040 |
| Feb 14, 2025 | 18.28 | 18.32 | 18.28 | 18.28 | 18.11 | 0.05% | 84,184 |
| Feb 13, 2025 | 18.23 | 18.27 | 18.21 | 18.27 | 18.10 | 0.44% | 245,265 |
| Feb 12, 2025 | 18.17 | 18.21 | 18.16 | 18.19 | 18.02 | -0.22% | 96,387 |
| Feb 11, 2025 | 18.22 | 18.25 | 18.22 | 18.23 | 18.06 | -0.16% | 98,623 |
| Feb 10, 2025 | 18.25 | 18.27 | 18.24 | 18.26 | 18.09 | 0.27% | 926,995 |
| Feb 7, 2025 | 18.27 | 18.27 | 18.21 | 18.21 | 18.04 | -0.33% | 105,384 |
| Feb 6, 2025 | 18.31 | 18.31 | 18.26 | 18.27 | 18.10 | -0.11% | 171,253 |
| Feb 5, 2025 | 18.26 | 18.31 | 18.26 | 18.29 | 18.12 | 0.33% | 576,189 |
| Feb 4, 2025 | 18.17 | 18.24 | 18.17 | 18.23 | 18.06 | 0.22% | 397,000 |
| Feb 3, 2025 | 18.16 | 18.22 | 18.14 | 18.19 | 18.02 | -0.11% | 96,650 |
| Jan 31, 2025 | 18.25 | 18.27 | 18.20 | 18.21 | 18.04 | -0.16% | 72,735 |
| Jan 30, 2025 | 18.25 | 18.26 | 18.22 | 18.24 | 18.07 | 0.22% | 486,995 |
| Jan 29, 2025 | 18.25 | 18.25 | 18.19 | 18.20 | 18.03 | -0.11% | 400,284 |
| Jan 28, 2025 | 18.23 | 18.24 | 18.20 | 18.22 | 18.05 | -0.16% | 54,725 |
| Jan 27, 2025 | 18.21 | 18.25 | 18.17 | 18.25 | 18.08 | 0.30% | 153,192 |
| Jan 24, 2025 | 18.19 | 18.21 | 18.17 | 18.20 | 18.02 | 0.14% | 326,414 |
| Jan 23, 2025 | 18.12 | 18.17 | 18.12 | 18.17 | 18.00 | 0.06% | 43,828 |
| Jan 22, 2025 | 18.19 | 18.20 | 18.15 | 18.16 | 17.99 | -0.16% | 119,282 |
| Jan 21, 2025 | 18.18 | 18.20 | 18.17 | 18.19 | 18.02 | -0.16% | 277,566 |
| Jan 17, 2025 | 18.25 | 18.25 | 18.21 | 18.22 | 17.96 | 0.11% | 157,912 |