Get the Stockscreener App
18.03
0.08%
+0.02
Invesco Fundamental High Yield Corporate Bond ETF Stock (PHB) Price History
The historical daily chart and data for Invesco Fundamental High Yield Corporate Bond ETF stock (PHB), show that the latest closing stock price as of May 14, 2024, is $18.03.
- Invesco Fundamental High Yield Corporate Bond ETF all-time high stock price is $19.69, occurred on September 16, 2021.
- The lowest Invesco Fundamental High Yield Corporate Bond ETF stock price recorded was $14.90 on March 24, 2020. Since then, Invesco Fundamental High Yield Corporate Bond ETF's stock price has risen over 21.01% to $18.03 now.
- The 52-week high stock price for PHB is $18.24, representing a 1.16% increase from the current share price, occurred on December 27, 2023.
- The 52-week low stock price for PHB is $16.75, indicating a -7.10% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Invesco Fundamental High Yield Corporate Bond ETF (PHB) stock in the beginning of 2023 was $19.39. The stock closed the year at $17.12, a loss of over -11.71% for the year.
The table below shows more information about PHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $18.04 | $18.01 | $0.0287 | 93,121.0 | +0.08% |
| May 13, 2024 | $18.03 | $17.99 | $0.04 | 109,459.0 | +0.00% |
| May 10, 2024 | $18.04 | $17.98 | $0.0588 | 68,860.0 | -0.17% |
| May 09, 2024 | $18.04 | $18.00 | $0.0388 | 62,530.0 | +0.06% |
| May 08, 2024 | $18.04 | $18.01 | $0.026 | 134,799.0 | -0.17% |
| May 07, 2024 | $18.09 | $18.03 | $0.06 | 175,568.0 | -0.06% |
| May 06, 2024 | $18.07 | $18.03 | $0.0387 | 172,788.0 | +0.28% |
| May 03, 2024 | $18.04 | $18.00 | $0.045 | 64,037.0 | +0.56% |
| May 02, 2024 | $17.94 | $17.85 | $0.09 | 234,527.0 | +0.45% |
| May 01, 2024 | $17.90 | $17.77 | $0.13 | 147,405.0 | +0.34% |
| Apr 30, 2024 | $17.84 | $17.77 | $0.065 | 123,999.0 | -0.50% |
| Apr 29, 2024 | $17.87 | $17.84 | $0.03 | 143,270.0 | +0.28% |
| Apr 26, 2024 | $17.82 | $17.80 | $0.02 | 207,880.0 | +0.39% |
| Apr 25, 2024 | $17.76 | $17.68 | $0.085 | 89,931.0 | -0.34% |
| Apr 24, 2024 | $17.84 | $17.77 | $0.07 | 136,145.0 | -0.22% |
| Apr 23, 2024 | $17.85 | $17.78 | $0.07 | 158,957.0 | +0.45% |
| Apr 22, 2024 | $17.79 | $17.72 | $0.07 | 171,939.0 | +0.00% |
| Apr 19, 2024 | $17.82 | $17.76 | $0.06 | 744,188.0 | +0.06% |
| Apr 18, 2024 | $17.78 | $17.71 | $0.065 | 765,617.0 | +0.00% |
| Apr 17, 2024 | $17.81 | $17.72 | $0.0858 | 227,094.0 | +0.11% |
| Apr 16, 2024 | $17.76 | $17.71 | $0.045 | 251,121.0 | -0.28% |
Invesco Fundamental High Yield Corporate Bond ETF Stock (PHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Invesco Fundamental High Yield Corporate Bond ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Invesco Fundamental High Yield Corporate Bond ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Invesco Fundamental High Yield Corporate Bond ETF Stock (PHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.09 | $17.77 | $0.32 | 1,263,094.0 | +1.38% |
| Apr, 2024 | $18.12 | $17.68 | $0.445 | 6,925,409.0 | -1.93% |
| Mar, 2024 | $18.16 | $17.96 | $0.196 | 2,126,960.0 | +0.83% |
| Feb, 2024 | $18.19 | $17.92 | $0.2698 | 3,541,627.0 | -0.55% |
| Jan, 2024 | $18.24 | $17.94 | $0.30 | 5,420,715.0 | -0.28% |
Invesco Fundamental High Yield Corporate Bond ETF Stock (PHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.24 | $17.68 | $0.56 | 9,343,330.0 | +2.49% |
| Nov, 2023 | $17.75 | $16.97 | $0.775 | 5,848,459.0 | +4.43% |
| Oct, 2023 | $17.10 | $16.75 | $0.35 | 3,070,029.0 | -0.82% |
| Sep, 2023 | $17.50 | $17.02 | $0.48 | 1,183,327.0 | -2.12% |
| Aug, 2023 | $17.59 | $17.16 | $0.435 | 2,052,431.0 | -0.74% |
| Jul, 2023 | $17.68 | $17.23 | $0.45 | 2,345,906.0 | +0.57% |
| Jun, 2023 | $17.51 | $17.27 | $0.2385 | 2,607,042.0 | +0.87% |
| May, 2023 | $17.47 | $17.16 | $0.3092 | 2,746,751.0 | -0.80% |
| Apr, 2023 | $17.63 | $17.37 | $0.26 | 3,264,986.0 | -0.23% |
| Mar, 2023 | $17.53 | $16.98 | $0.55 | 5,572,493.0 | +2.04% |
| Feb, 2023 | $17.83 | $16.98 | $0.8477 | 7,262,156.0 | -2.50% |
| Jan, 2023 | $17.77 | $17.12 | $0.645 | 3,801,755.0 | +2.80% |
Invesco Fundamental High Yield Corporate Bond ETF Stock (PHB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.67 | $16.92 | $0.75 | 7,216,595.0 | -1.67% |
| Nov, 2022 | $17.41 | $16.62 | $0.7862 | 6,183,005.0 | +3.20% |
| Oct, 2022 | $17.06 | $16.36 | $0.70 | 6,067,473.0 | +2.68% |
| Sep, 2022 | $17.41 | $16.35 | $1.06 | 4,657,147.0 | -3.69% |
| Aug, 2022 | $17.94 | $17.04 | $0.90 | 10,444,290.0 | -4.10% |
| Jul, 2022 | $17.81 | $16.85 | $0.961 | 6,638,126.0 | +5.58% |
| Jun, 2022 | $17.95 | $16.67 | $1.28 | 10,065,324.0 | -6.08% |
| May, 2022 | $18.03 | $17.32 | $0.7111 | 11,323,927.0 | +1.87% |
| Apr, 2022 | $18.47 | $17.61 | $0.86 | 7,422,079.0 | -4.14% |
| Mar, 2022 | $18.70 | $18.01 | $0.69 | 5,853,722.0 | -1.45% |
| Feb, 2022 | $18.96 | $18.32 | $0.64 | 4,594,828.0 | -1.11% |
| Jan, 2022 | $19.43 | $18.74 | $0.69 | 9,259,965.0 | -2.94% |
0.37%
Cap:
|
Volume (24h):