Invesco International Corporate Bond ETF (PICB)
NYSEARCA: PICB · Real-Time Price · USD
22.28
+0.11 (0.50%)
At close: Mar 28, 2025, 3:59 PM
22.42
+0.14 (0.62%)
After-hours: Mar 28, 2025, 4:55 PM EDT
PICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.25 | 22.29 | 22.24 | 22.28 | 22.28 | 0.50% | 24,850 |
| Mar 27, 2025 | 22.15 | 22.19 | 22.10 | 22.17 | 22.17 | 0.18% | 24,110 |
| Mar 26, 2025 | 22.16 | 22.18 | 22.13 | 22.13 | 22.13 | -0.27% | 16,145 |
| Mar 25, 2025 | 22.20 | 22.21 | 22.16 | 22.19 | 22.19 | 0.05% | 25,195 |
| Mar 24, 2025 | 22.21 | 22.24 | 22.15 | 22.18 | 22.18 | -0.41% | 11,578 |
| Mar 21, 2025 | 22.32 | 22.32 | 22.24 | 22.27 | 22.21 | -0.45% | 3,691 |
| Mar 20, 2025 | 22.34 | 22.37 | 22.31 | 22.37 | 22.31 | -0.29% | 33,170 |
| Mar 19, 2025 | 22.39 | 22.47 | 22.35 | 22.44 | 22.38 | -0.20% | 9,521 |
| Mar 18, 2025 | 22.38 | 22.48 | 22.36 | 22.48 | 22.42 | 0.25% | 12,277 |
| Mar 17, 2025 | 22.40 | 22.46 | 22.39 | 22.43 | 22.37 | 0.67% | 2,466 |
| Mar 14, 2025 | 22.23 | 22.29 | 22.22 | 22.28 | 22.22 | 0.28% | 15,856 |
| Mar 13, 2025 | 22.17 | 22.24 | 22.17 | 22.21 | 22.15 | -0.37% | 12,355 |
| Mar 12, 2025 | 22.29 | 22.35 | 22.28 | 22.30 | 22.24 | -0.22% | 33,091 |
| Mar 11, 2025 | 22.37 | 22.38 | 22.32 | 22.35 | 22.29 | 0.20% | 17,977 |
| Mar 10, 2025 | 22.41 | 22.41 | 22.26 | 22.30 | 22.24 | -0.09% | 12,752 |
| Mar 7, 2025 | 22.39 | 22.39 | 22.27 | 22.32 | 22.26 | 0.40% | 30,567 |
| Mar 6, 2025 | 22.22 | 22.27 | 22.22 | 22.23 | 22.17 | 0.04% | 47,505 |
| Mar 5, 2025 | 22.20 | 22.24 | 22.18 | 22.22 | 22.16 | 0.76% | 11,239 |
| Mar 4, 2025 | 22.06 | 22.09 | 22.02 | 22.06 | 22.00 | 0.20% | 21,654 |
| Mar 3, 2025 | 21.94 | 22.02 | 21.94 | 22.01 | 21.95 | 0.51% | 6,518 |
| Feb 28, 2025 | 21.90 | 21.92 | 21.84 | 21.90 | 21.84 | 0.06% | 4,683 |
| Feb 27, 2025 | 21.92 | 21.92 | 21.89 | 21.89 | 21.83 | -0.66% | 14,134 |
| Feb 26, 2025 | 22.06 | 22.08 | 22.02 | 22.03 | 21.97 | -0.11% | 17,407 |
| Feb 25, 2025 | 22.05 | 22.07 | 22.01 | 22.06 | 22.00 | 0.62% | 13,111 |
| Feb 24, 2025 | 21.93 | 21.98 | 21.91 | 21.92 | 21.86 | -0.41% | 18,433 |
| Feb 21, 2025 | 22.06 | 22.06 | 22.00 | 22.01 | 21.90 | -0.05% | 46,923 |
| Feb 20, 2025 | 21.92 | 22.02 | 21.92 | 22.02 | 21.91 | 0.69% | 8,933 |
| Feb 19, 2025 | 21.87 | 21.87 | 21.82 | 21.87 | 21.76 | -0.30% | 2,705 |
| Feb 18, 2025 | 22.09 | 22.09 | 21.93 | 21.94 | 21.82 | -0.48% | 13,484 |
| Feb 14, 2025 | 22.09 | 22.12 | 22.03 | 22.04 | 21.93 | 0.18% | 6,338 |
| Feb 13, 2025 | 21.90 | 22.00 | 21.86 | 22.00 | 21.89 | 1.06% | 8,726 |
| Feb 12, 2025 | 21.72 | 21.85 | 21.65 | 21.77 | 21.66 | -0.09% | 23,962 |
| Feb 11, 2025 | 21.73 | 21.79 | 21.70 | 21.79 | 21.68 | 0.32% | 12,527 |
| Feb 10, 2025 | 21.76 | 21.77 | 21.71 | 21.72 | 21.61 | -0.14% | 13,923 |
| Feb 7, 2025 | 21.82 | 21.84 | 21.72 | 21.75 | 21.64 | -0.41% | 96,795 |
| Feb 6, 2025 | 21.86 | 21.87 | 21.82 | 21.84 | 21.73 | -0.41% | 65,691 |
| Feb 5, 2025 | 21.95 | 21.99 | 21.93 | 21.93 | 21.82 | 0.41% | 146,513 |
| Feb 4, 2025 | 21.65 | 21.85 | 21.65 | 21.84 | 21.73 | 0.92% | 55,463 |
| Feb 3, 2025 | 21.60 | 21.70 | 21.54 | 21.64 | 21.53 | -0.18% | 40,935 |
| Jan 31, 2025 | 21.78 | 21.82 | 21.65 | 21.68 | 21.57 | -0.14% | 16,524 |
| Jan 30, 2025 | 21.77 | 21.79 | 21.66 | 21.71 | 21.60 | 0.28% | 68,240 |
| Jan 29, 2025 | 21.66 | 21.67 | 21.59 | 21.65 | 21.54 | -0.08% | 46,501 |
| Jan 28, 2025 | 21.66 | 21.70 | 21.60 | 21.67 | 21.56 | -0.20% | 35,374 |
| Jan 27, 2025 | 21.82 | 21.82 | 21.71 | 21.71 | 21.60 | -0.14% | 11,268 |
| Jan 24, 2025 | 21.66 | 21.75 | 21.65 | 21.74 | 21.63 | 0.83% | 44,618 |
| Jan 23, 2025 | 21.38 | 21.59 | 21.38 | 21.56 | 21.45 | -0.14% | 16,629 |
| Jan 22, 2025 | 21.63 | 21.69 | 21.58 | 21.59 | 21.48 | -0.18% | 41,845 |
| Jan 21, 2025 | 21.47 | 21.65 | 21.47 | 21.63 | 21.52 | 1.26% | 8,246 |
| Jan 17, 2025 | 21.38 | 21.47 | 21.34 | 21.36 | 21.19 | -0.12% | 26,297 |
| Jan 16, 2025 | 21.29 | 21.43 | 21.29 | 21.39 | 21.22 | 0.12% | 11,304 |