Skip to main content
/
Invesco Fundamental High Yield Corporate Bond ETF (PHB)
NYSEARCA: PHB · Real-Time Price · USD
18.24
-0.03 (-0.16%)
At close: Jun 6, 2025, 4:00 PM
18.24
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

PHB Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 15, 2007→Jun 6, 2025Max ▾2008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​2024010.0020.0018.24

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202518.2818.2818.2318.2418.24-0.16%38,638
Jun 5, 202518.2918.2918.2518.2718.27-0.11%240,041
Jun 4, 202518.2718.3018.2518.2918.290.22%75,093
Jun 3, 202518.2118.2518.2118.2518.250.27%115,626
Jun 2, 202518.1718.2118.1718.2018.20-452,543
May 30, 202518.1918.2018.1718.2018.200.11%57,804
May 29, 202518.1918.2018.1718.1818.180.06%112,910
May 28, 202518.1618.1818.1318.1718.17-0.06%165,789
May 27, 202518.1318.1818.1118.1818.180.55%109,551
May 23, 202518.0318.0918.0218.0818.08-0.11%76,873
May 22, 202518.0318.1018.0118.1018.100.28%109,857
May 21, 202518.1018.1318.0318.0518.05-0.61%37,940
May 20, 202518.1318.1618.1318.1618.16-58,058
May 19, 202518.0818.1618.0818.1618.16-0.49%37,325
May 16, 202518.2418.2618.2318.2518.170.05%45,568
May 15, 202518.2118.2418.1818.2418.160.33%75,871
May 14, 202518.2518.2518.1818.1818.10-0.44%15,553
May 13, 202518.2218.2718.2218.2618.180.16%28,308
May 12, 202518.1718.2318.1618.2318.150.83%60,958
May 9, 202518.1218.1218.0518.0818.000.06%29,532
May 8, 202518.0918.1018.0518.0717.99-0.06%86,725
May 7, 202518.0618.0818.0518.0818.000.22%27,972
May 6, 202518.0318.0618.0018.0417.960.06%206,628
May 5, 202518.0318.0818.0318.0317.95-0.33%88,254
May 2, 202518.0618.1018.0418.0918.010.39%116,345
May 1, 202518.0518.0918.0118.0217.94-0.17%146,164
Apr 30, 202518.0318.0617.9918.0517.97-0.36%163,293
Apr 29, 202518.0218.1318.0218.1218.040.36%784,045
Apr 28, 202518.0618.0618.0118.0517.97-0.06%37,674
Apr 25, 202517.9918.0717.9918.0617.980.39%40,776
Apr 24, 202517.9118.0317.9017.9917.910.78%75,791
Apr 23, 202517.9717.9817.8317.8517.770.51%66,329
Apr 22, 202517.7817.8017.7417.7617.680.45%80,705
Apr 21, 202517.7417.7417.6717.6817.60-1.17%100,162
Apr 17, 202517.8517.8917.8217.8917.730.62%44,949
Apr 16, 202517.7817.8417.7417.7817.62-0.06%64,633
Apr 15, 202517.7517.8117.7517.7917.630.33%47,316
Apr 14, 202517.7317.7617.6917.7317.570.63%217,881
Apr 11, 202517.5717.6917.4817.6217.460.28%125,424
Apr 10, 202517.7417.7417.5317.5717.41-1.79%71,519
Apr 9, 202517.3317.8917.3317.8917.732.23%112,958
Apr 8, 202517.7817.7817.4317.5017.34-0.23%92,445
Apr 7, 202517.4917.7617.4017.5417.38-1.07%526,045
Apr 4, 202517.7617.8017.6317.7317.57-1.17%531,637
Apr 3, 202517.9818.0317.9217.9417.78-1.05%97,600
Apr 2, 202518.0718.1418.0718.1317.970.17%53,699
Apr 1, 202518.0518.1018.0418.1017.940.22%181,630
Mar 31, 202518.0318.0617.9918.0617.90-126,306
Mar 28, 202518.0818.0818.0218.0617.900.11%52,252
Mar 27, 202518.0618.0918.0418.0417.88-0.19%46,702