Stockscreener 앱 받기
18.64
0.05%
0.01
Invesco Fundamental High Yield Corporate Bond Etf 주식 (PHB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $18.64 | $18.61 | $0.03 | 616,097.0 | +0.05% |
| 2025-12-04 | $18.65 | $18.61 | $0.04 | 159,942.0 | -0.05% |
| 2025-12-03 | $18.66 | $18.62 | $0.0397 | 39,480.0 | +0.11% |
| 2025-12-02 | $18.62 | $18.59 | $0.03 | 41,258.0 | +0.22% |
| 2025-12-01 | $18.59 | $18.57 | $0.02 | 274,739.0 | -0.16% |
| 2025-11-28 | $18.64 | $18.61 | $0.03 | 25,511.0 | -0.05% |
| 2025-11-26 | $18.62 | $18.58 | $0.04 | 52,130.0 | +0.27% |
| 2025-11-25 | $18.59 | $18.50 | $0.085 | 262,716.0 | +0.32% |
| 2025-11-24 | $18.51 | $18.47 | $0.0377 | 89,094.0 | -0.32% |
| 2025-11-21 | $18.57 | $18.51 | $0.0585 | 71,283.0 | +0.43% |
| 2025-11-20 | $18.57 | $18.49 | $0.08 | 38,264.0 | -0.16% |
| 2025-11-19 | $18.53 | $18.51 | $0.0181 | 18,753.0 | +0.05% |
| 2025-11-18 | $18.52 | $18.47 | $0.05 | 56,502.0 | +0.00% |
| 2025-11-17 | $18.53 | $18.48 | $0.0449 | 58,819.0 | -0.22% |
| 2025-11-14 | $18.55 | $18.49 | $0.065 | 137,409.0 | +0.11% |
| 2025-11-13 | $18.56 | $18.51 | $0.05 | 73,515.0 | -0.32% |
| 2025-11-12 | $18.60 | $18.57 | $0.0316 | 82,069.0 | -0.05% |
| 2025-11-11 | $18.61 | $18.58 | $0.0316 | 42,732.0 | +0.11% |
| 2025-11-10 | $18.59 | $18.54 | $0.055 | 84,172.0 | +0.38% |
| 2025-11-07 | $18.51 | $18.47 | $0.04 | 2,802,816.0 | +0.05% |
Invesco Fundamental High Yield Corporate Bond Etf 주식 (PHB) 연도별 가격 이력
이 심층 분석에서는 Invesco Fundamental High Yield Corporate Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Fundamental High Yield Corporate Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Fundamental High Yield Corporate Bond Etf 주식 (PHB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.66 | $18.57 | $0.0897 | 1,747,613.0 | +0.16% |
| 2025-11 | $18.64 | $18.42 | $0.22 | 4,274,483.0 | +0.54% |
| 2025-10 | $18.66 | $18.43 | $0.23 | 1,498,426.0 | -0.38% |
| 2025-09 | $18.73 | $18.45 | $0.285 | 992,323.0 | +0.27% |
| 2025-08 | $18.55 | $18.32 | $0.2283 | 878,528.0 | +1.09% |
| 2025-07 | $18.48 | $18.31 | $0.17 | 1,244,352.0 | -0.70% |
| 2025-06 | $18.46 | $18.17 | $0.2901 | 1,874,187.0 | +1.43% |
| 2025-05 | $18.27 | $18.00 | $0.2728 | 1,693,975.0 | +0.83% |
| 2025-04 | $18.14 | $17.33 | $0.81 | 3,516,399.0 | -0.06% |
| 2025-03 | $18.32 | $17.99 | $0.33 | 1,775,977.0 | -1.37% |
| 2025-02 | $18.32 | $18.14 | $0.173 | 3,294,610.0 | +0.55% |
| 2025-01 | $18.27 | $17.99 | $0.28 | 4,839,454.0 | +0.72% |
Invesco Fundamental High Yield Corporate Bond Etf 주식 (PHB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.46 | $18.02 | $0.445 | 2,466,569.0 | -1.52% |
| 2024-11 | $18.43 | $18.15 | $0.28 | 1,531,606.0 | +0.93% |
| 2024-10 | $18.57 | $18.20 | $0.37 | 10,219,859.0 | -1.78% |
| 2024-09 | $18.65 | $18.35 | $0.30 | 1,114,941.0 | +0.71% |
| 2024-08 | $18.44 | $17.98 | $0.46 | 1,936,312.0 | +1.04% |
| 2024-07 | $18.30 | $17.92 | $0.38 | 7,312,559.0 | +1.39% |
| 2024-06 | $18.16 | $17.97 | $0.185 | 2,266,817.0 | -0.06% |
| 2024-05 | $18.14 | $17.77 | $0.37 | 2,443,749.0 | +1.12% |
| 2024-04 | $18.12 | $17.68 | $0.445 | 6,925,409.0 | -1.93% |
| 2024-03 | $18.16 | $17.96 | $0.196 | 2,126,960.0 | +0.83% |
| 2024-02 | $18.19 | $17.92 | $0.2698 | 3,541,627.0 | -0.55% |
| 2024-01 | $18.24 | $17.94 | $0.30 | 5,420,715.0 | -0.28% |
Invesco Fundamental High Yield Corporate Bond Etf 주식 (PHB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.24 | $17.68 | $0.56 | 9,343,330.0 | +2.49% |
| 2023-11 | $17.75 | $16.97 | $0.775 | 5,848,459.0 | +4.43% |
| 2023-10 | $17.10 | $16.75 | $0.35 | 3,070,029.0 | -0.82% |
| 2023-09 | $17.50 | $17.02 | $0.48 | 1,183,327.0 | -2.12% |
| 2023-08 | $17.59 | $17.16 | $0.435 | 2,052,431.0 | -0.74% |
| 2023-07 | $17.68 | $17.23 | $0.45 | 2,345,906.0 | +0.57% |
| 2023-06 | $17.51 | $17.27 | $0.2385 | 2,607,042.0 | +0.87% |
| 2023-05 | $17.47 | $17.16 | $0.3092 | 2,746,751.0 | -0.80% |
| 2023-04 | $17.63 | $17.37 | $0.26 | 3,264,986.0 | -0.23% |
| 2023-03 | $17.53 | $16.98 | $0.55 | 5,572,493.0 | +2.04% |
| 2023-02 | $17.83 | $16.98 | $0.8477 | 7,262,156.0 | -2.50% |
| 2023-01 | $17.77 | $17.12 | $0.645 | 3,801,755.0 | +2.80% |
0.11%
0.45%
자본화:
|
볼륨(24시간):