Invesco International Corporate Bond ETF (PICB)
NYSEARCA: PICB · Real-Time Price · USD
23.48
+0.12 (0.51%)
Apr 28, 2025, 3:59 PM EDT - Market closed
PICB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 23.36 | 23.49 | 23.33 | 23.48 | 23.48 | 0.51% | 66,669 |
| Apr 25, 2025 | 23.36 | 23.39 | 23.28 | 23.36 | 23.36 | -0.17% | 42,127 |
| Apr 24, 2025 | 23.32 | 23.40 | 23.31 | 23.40 | 23.40 | 0.82% | 52,520 |
| Apr 23, 2025 | 23.36 | 23.37 | 23.16 | 23.21 | 23.21 | -0.81% | 49,360 |
| Apr 22, 2025 | 23.40 | 23.42 | 23.34 | 23.40 | 23.40 | 0.17% | 80,293 |
| Apr 21, 2025 | 23.38 | 23.49 | 23.33 | 23.36 | 23.36 | 0.30% | 127,451 |
| Apr 17, 2025 | 23.29 | 23.33 | 23.23 | 23.29 | 23.23 | 0.34% | 52,551 |
| Apr 16, 2025 | 23.17 | 23.26 | 23.10 | 23.21 | 23.15 | 0.89% | 96,698 |
| Apr 15, 2025 | 23.02 | 23.08 | 22.97 | 23.01 | 22.95 | -0.39% | 46,417 |
| Apr 14, 2025 | 22.94 | 23.11 | 22.94 | 23.09 | 23.04 | 0.94% | 47,965 |
| Apr 11, 2025 | 22.96 | 22.98 | 22.77 | 22.88 | 22.82 | 0.84% | 59,995 |
| Apr 10, 2025 | 22.49 | 22.75 | 22.49 | 22.69 | 22.63 | 2.49% | 40,209 |
| Apr 9, 2025 | 22.24 | 22.24 | 22.13 | 22.14 | 22.08 | -0.14% | 19,439 |
| Apr 8, 2025 | 22.23 | 22.24 | 22.16 | 22.17 | 22.12 | 0.41% | 47,080 |
| Apr 7, 2025 | 22.24 | 22.42 | 22.08 | 22.08 | 22.03 | -1.30% | 21,129 |
| Apr 4, 2025 | 22.56 | 22.56 | 22.34 | 22.37 | 22.32 | -1.37% | 27,752 |
| Apr 3, 2025 | 22.81 | 22.82 | 22.67 | 22.68 | 22.62 | 1.52% | 9,236 |
| Apr 2, 2025 | 22.35 | 22.36 | 22.33 | 22.34 | 22.29 | 0.38% | 19,440 |
| Apr 1, 2025 | 22.23 | 22.29 | 22.23 | 22.26 | 22.20 | 0.19% | 8,448 |
| Mar 31, 2025 | 22.24 | 22.24 | 22.17 | 22.21 | 22.16 | -0.30% | 77,589 |
| Mar 28, 2025 | 22.25 | 22.29 | 22.24 | 22.28 | 22.23 | 0.50% | 24,850 |
| Mar 27, 2025 | 22.15 | 22.19 | 22.10 | 22.17 | 22.12 | 0.18% | 24,110 |
| Mar 26, 2025 | 22.16 | 22.18 | 22.13 | 22.13 | 22.08 | -0.27% | 16,145 |
| Mar 25, 2025 | 22.20 | 22.21 | 22.16 | 22.19 | 22.14 | 0.05% | 25,195 |
| Mar 24, 2025 | 22.21 | 22.24 | 22.15 | 22.18 | 22.12 | -0.41% | 11,578 |
| Mar 21, 2025 | 22.32 | 22.32 | 22.24 | 22.27 | 22.16 | -0.45% | 3,691 |
| Mar 20, 2025 | 22.34 | 22.37 | 22.31 | 22.37 | 22.26 | -0.29% | 33,170 |
| Mar 19, 2025 | 22.39 | 22.47 | 22.35 | 22.44 | 22.32 | -0.20% | 9,521 |
| Mar 18, 2025 | 22.38 | 22.48 | 22.36 | 22.48 | 22.37 | 0.25% | 12,277 |
| Mar 17, 2025 | 22.40 | 22.46 | 22.39 | 22.43 | 22.31 | 0.67% | 2,466 |
| Mar 14, 2025 | 22.23 | 22.29 | 22.22 | 22.28 | 22.16 | 0.28% | 15,856 |
| Mar 13, 2025 | 22.17 | 22.24 | 22.17 | 22.21 | 22.10 | -0.37% | 12,355 |
| Mar 12, 2025 | 22.29 | 22.35 | 22.28 | 22.30 | 22.18 | -0.22% | 33,091 |
| Mar 11, 2025 | 22.37 | 22.38 | 22.32 | 22.35 | 22.23 | 0.20% | 17,977 |
| Mar 10, 2025 | 22.41 | 22.41 | 22.26 | 22.30 | 22.19 | -0.09% | 12,752 |
| Mar 7, 2025 | 22.39 | 22.39 | 22.27 | 22.32 | 22.21 | 0.40% | 30,567 |
| Mar 6, 2025 | 22.22 | 22.27 | 22.22 | 22.23 | 22.12 | 0.04% | 47,505 |
| Mar 5, 2025 | 22.20 | 22.24 | 22.18 | 22.22 | 22.11 | 0.76% | 11,239 |
| Mar 4, 2025 | 22.06 | 22.09 | 22.02 | 22.06 | 21.94 | 0.20% | 21,654 |
| Mar 3, 2025 | 21.94 | 22.02 | 21.94 | 22.01 | 21.90 | 0.51% | 6,518 |
| Feb 28, 2025 | 21.90 | 21.92 | 21.84 | 21.90 | 21.79 | 0.06% | 4,683 |
| Feb 27, 2025 | 21.92 | 21.92 | 21.89 | 21.89 | 21.77 | -0.66% | 14,134 |
| Feb 26, 2025 | 22.06 | 22.08 | 22.02 | 22.03 | 21.92 | -0.11% | 17,407 |
| Feb 25, 2025 | 22.05 | 22.07 | 22.01 | 22.06 | 21.94 | 0.62% | 13,111 |
| Feb 24, 2025 | 21.93 | 21.98 | 21.91 | 21.92 | 21.81 | -0.41% | 18,433 |
| Feb 21, 2025 | 22.06 | 22.06 | 22.00 | 22.01 | 21.84 | -0.05% | 46,923 |
| Feb 20, 2025 | 21.92 | 22.02 | 21.92 | 22.02 | 21.85 | 0.69% | 8,933 |
| Feb 19, 2025 | 21.87 | 21.87 | 21.82 | 21.87 | 21.70 | -0.30% | 2,705 |
| Feb 18, 2025 | 22.09 | 22.09 | 21.93 | 21.94 | 21.77 | -0.48% | 13,484 |
| Feb 14, 2025 | 22.09 | 22.12 | 22.03 | 22.04 | 21.87 | 0.18% | 6,338 |