Invesco Fundamental High Yield Corporate Bond ETF (PHB)
NYSEARCA: PHB · Real-Time Price · USD
18.08
+0.01 (0.06%)
May 9, 2025, 12:09 PM - Market open
PHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 18.09 | 18.10 | 18.05 | 18.07 | 18.07 | -0.06% | 86,725 |
| May 7, 2025 | 18.06 | 18.08 | 18.05 | 18.08 | 18.08 | 0.22% | 27,972 |
| May 6, 2025 | 18.03 | 18.06 | 18.00 | 18.04 | 18.04 | 0.06% | 206,628 |
| May 5, 2025 | 18.03 | 18.08 | 18.03 | 18.03 | 18.03 | -0.33% | 88,254 |
| May 2, 2025 | 18.06 | 18.10 | 18.04 | 18.09 | 18.09 | 0.39% | 116,345 |
| May 1, 2025 | 18.05 | 18.09 | 18.01 | 18.02 | 18.02 | -0.17% | 146,164 |
| Apr 30, 2025 | 18.03 | 18.06 | 17.99 | 18.05 | 18.05 | -0.36% | 163,293 |
| Apr 29, 2025 | 18.02 | 18.13 | 18.02 | 18.12 | 18.12 | 0.36% | 784,045 |
| Apr 28, 2025 | 18.06 | 18.06 | 18.01 | 18.05 | 18.05 | -0.06% | 37,674 |
| Apr 25, 2025 | 17.99 | 18.07 | 17.99 | 18.06 | 18.06 | 0.39% | 40,776 |
| Apr 24, 2025 | 17.91 | 18.03 | 17.90 | 17.99 | 17.99 | 0.78% | 75,791 |
| Apr 23, 2025 | 17.97 | 17.98 | 17.83 | 17.85 | 17.85 | 0.51% | 66,329 |
| Apr 22, 2025 | 17.78 | 17.80 | 17.74 | 17.76 | 17.76 | 0.45% | 80,705 |
| Apr 21, 2025 | 17.74 | 17.74 | 17.67 | 17.68 | 17.68 | -1.17% | 100,162 |
| Apr 17, 2025 | 17.85 | 17.89 | 17.82 | 17.89 | 17.81 | 0.62% | 44,949 |
| Apr 16, 2025 | 17.78 | 17.84 | 17.74 | 17.78 | 17.70 | -0.06% | 64,633 |
| Apr 15, 2025 | 17.75 | 17.81 | 17.75 | 17.79 | 17.71 | 0.33% | 47,316 |
| Apr 14, 2025 | 17.73 | 17.76 | 17.69 | 17.73 | 17.65 | 0.63% | 217,881 |
| Apr 11, 2025 | 17.57 | 17.69 | 17.48 | 17.62 | 17.54 | 0.28% | 125,424 |
| Apr 10, 2025 | 17.74 | 17.74 | 17.53 | 17.57 | 17.49 | -1.79% | 71,519 |
| Apr 9, 2025 | 17.33 | 17.89 | 17.33 | 17.89 | 17.81 | 2.23% | 112,958 |
| Apr 8, 2025 | 17.78 | 17.78 | 17.43 | 17.50 | 17.42 | -0.23% | 92,445 |
| Apr 7, 2025 | 17.49 | 17.76 | 17.40 | 17.54 | 17.46 | -1.07% | 526,045 |
| Apr 4, 2025 | 17.76 | 17.80 | 17.63 | 17.73 | 17.65 | -1.17% | 531,637 |
| Apr 3, 2025 | 17.98 | 18.03 | 17.92 | 17.94 | 17.86 | -1.05% | 97,600 |
| Apr 2, 2025 | 18.07 | 18.14 | 18.07 | 18.13 | 18.05 | 0.17% | 53,699 |
| Apr 1, 2025 | 18.05 | 18.10 | 18.04 | 18.10 | 18.02 | 0.22% | 181,630 |
| Mar 31, 2025 | 18.03 | 18.06 | 17.99 | 18.06 | 17.98 | - | 126,306 |
| Mar 28, 2025 | 18.08 | 18.08 | 18.02 | 18.06 | 17.98 | 0.11% | 52,252 |
| Mar 27, 2025 | 18.06 | 18.09 | 18.04 | 18.04 | 17.96 | -0.19% | 46,702 |
| Mar 26, 2025 | 18.14 | 18.14 | 18.05 | 18.08 | 17.99 | -0.47% | 24,380 |
| Mar 25, 2025 | 18.17 | 18.18 | 18.14 | 18.16 | 18.08 | 0.06% | 173,101 |
| Mar 24, 2025 | 18.17 | 18.17 | 18.14 | 18.15 | 18.07 | -0.27% | 209,364 |
| Mar 21, 2025 | 18.21 | 18.23 | 18.19 | 18.20 | 18.03 | -0.16% | 91,418 |
| Mar 20, 2025 | 18.22 | 18.27 | 18.22 | 18.23 | 18.06 | -0.05% | 82,572 |
| Mar 19, 2025 | 18.16 | 18.27 | 18.16 | 18.24 | 18.07 | 0.39% | 100,309 |
| Mar 18, 2025 | 18.17 | 18.18 | 18.15 | 18.17 | 18.00 | -0.11% | 27,467 |
| Mar 17, 2025 | 18.17 | 18.19 | 18.14 | 18.19 | 18.02 | 0.33% | 39,176 |
| Mar 14, 2025 | 18.12 | 18.16 | 18.12 | 18.13 | 17.96 | 0.28% | 28,268 |
| Mar 13, 2025 | 18.15 | 18.15 | 18.07 | 18.08 | 17.91 | -0.39% | 51,852 |
| Mar 12, 2025 | 18.20 | 18.20 | 18.15 | 18.15 | 17.98 | - | 52,803 |
| Mar 11, 2025 | 18.23 | 18.23 | 18.15 | 18.15 | 17.98 | -0.44% | 146,524 |
| Mar 10, 2025 | 18.25 | 18.32 | 18.22 | 18.23 | 18.06 | -0.16% | 141,618 |
| Mar 7, 2025 | 18.25 | 18.26 | 18.22 | 18.26 | 18.09 | 0.27% | 55,102 |
| Mar 6, 2025 | 18.24 | 18.24 | 18.20 | 18.21 | 18.04 | -0.33% | 184,233 |
| Mar 5, 2025 | 18.27 | 18.29 | 18.24 | 18.27 | 18.10 | 0.05% | 59,624 |
| Mar 4, 2025 | 18.24 | 18.27 | 18.21 | 18.26 | 18.09 | -0.22% | 41,411 |
| Mar 3, 2025 | 18.28 | 18.30 | 18.24 | 18.30 | 18.13 | -0.05% | 79,415 |
| Feb 28, 2025 | 18.29 | 18.31 | 18.26 | 18.31 | 18.14 | 0.27% | 63,294 |
| Feb 27, 2025 | 18.29 | 18.29 | 18.25 | 18.26 | 18.09 | -0.11% | 69,314 |