Intl Corp Bond Invesco ETF (NY: PICB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.86	24.01	23.85	23.93	7,612	+0.09(+0.38%)
Apr 29, 2019	23.71	23.84	23.66	23.84	18,264	+0.05(+0.19%)
Apr 26, 2019	23.73	23.83	23.73	23.79	9,171	+0.06(+0.27%)
Apr 25, 2019	23.70	23.83	23.70	23.73	13,992	+0.03(+0.12%)
Apr 24, 2019	23.78	23.95	23.69	23.70	10,622	-0.05(-0.21%)
Apr 23, 2019	23.82	23.85	23.71	23.75	11,775	-0.15(-0.63%)
Apr 22, 2019	23.83	24.05	23.82	23.90	3,750	+0.05(+0.23%)
Apr 18, 2019	23.78	23.91	23.78	23.85	6,450	-0.02(-0.10%)
Apr 17, 2019	24.02	24.02	23.83	23.87	8,801	-0.02(-0.06%)
Apr 16, 2019	23.91	24.07	23.88	23.89	5,501	-0.01(-0.05%)
Apr 15, 2019	24.05	24.07	23.89	23.90	8,508	-0.02(-0.08%)
Apr 12, 2019	23.87	24.03	23.86	23.92	8,199	+0.04(+0.17%)
Apr 11, 2019	24.25	24.25	23.81	23.88	7,610	-0.08(-0.32%)
Apr 10, 2019	24.01	24.02	23.84	23.96	8,549	+0.09(+0.38%)
Apr 09, 2019	23.85	23.96	23.85	23.86	8,813	+0.02(+0.08%)
Apr 08, 2019	23.88	24.01	23.83	23.85	5,058	+0.10(+0.42%)
Apr 05, 2019	23.54	23.92	23.54	23.75	6,450	-0.13(-0.56%)
Apr 04, 2019	23.88	23.88	23.78	23.88	11,069	+0.01(+0.06%)
Apr 03, 2019	23.69	23.96	23.69	23.86	11,836	-0.05(-0.23%)
Apr 02, 2019	23.94	23.94	23.83	23.92	5,831	+0.01(+0.06%)
Apr 01, 2019	24.01	24.01	23.86	23.91	49,024	-0.03(-0.13%)
Mar 29, 2019	23.97	23.97	23.84	23.94	4,919	+0.11(+0.46%)
Mar 28, 2019	23.94	24.01	23.80	23.83	88,062	-0.16(-0.69%)
Mar 27, 2019	24.06	24.10	23.99	23.99	21,988	-0.11(-0.46%)
Mar 26, 2019	24.08	24.14	24.08	24.10	6,429	+0.02(+0.09%)
Mar 25, 2019	24.16	24.16	24.01	24.08	10,487	+0.10(+0.41%)
Mar 22, 2019	24.14	24.14	23.96	23.98	5,794	+0.06(+0.27%)
Mar 21, 2019	23.99	24.12	23.87	23.92	23,329	-0.18(-0.74%)
Mar 20, 2019	23.96	24.13	23.94	24.10	13,114	+0.12(+0.52%)
Mar 19, 2019	23.97	24.09	23.96	23.97	24,518	+0.04(+0.15%)
Mar 18, 2019	23.95	23.98	23.90	23.94	8,582	-0.01(-0.04%)
Mar 15, 2019	24.03	24.03	23.87	23.95	7,224	+0.07(+0.29%)
Mar 14, 2019	23.91	23.93	23.82	23.88	9,749	+0.03(+0.11%)
Mar 13, 2019	23.88	23.89	23.76	23.85	3,869	+0.16(+0.66%)
Mar 12, 2019	23.74	23.75	23.67	23.70	5,820	-0.02(-0.08%)
Mar 11, 2019	23.57	23.72	23.57	23.72	16,596	+0.07(+0.31%)
Mar 08, 2019	23.72	23.72	23.59	23.64	4,707	+0.03(+0.12%)
Mar 07, 2019	23.62	23.68	23.61	23.61	4,848	-0.06(-0.25%)
Mar 06, 2019	23.83	23.83	23.61	23.67	13,093	+0.00(+0.02%)
Mar 05, 2019	23.63	23.72	23.61	23.67	25,096	+0.04(+0.15%)
Mar 04, 2019	23.67	23.73	23.62	23.63	20,871	-0.07(-0.31%)
Mar 01, 2019	23.69	23.75	23.67	23.71	5,582	-0.05(-0.19%)
Feb 28, 2019	23.87	23.87	23.69	23.75	14,821	-0.01(-0.04%)
Feb 27, 2019	23.96	23.96	23.72	23.76	10,919	-0.01(-0.04%)
Feb 26, 2019	23.67	23.83	23.67	23.77	30,257	+0.05(+0.19%)
Feb 25, 2019	23.69	23.79	23.60	23.72	20,874	+0.06(+0.27%)
Feb 22, 2019	23.64	23.72	23.60	23.66	8,428	+0.09(+0.39%)
Feb 21, 2019	23.66	23.66	23.54	23.57	127,062	-0.10(-0.42%)
Feb 20, 2019	23.61	23.74	23.50	23.67	170,519	+0.13(+0.54%)
Feb 19, 2019	23.49	23.66	23.49	23.54	15,976	+0.11(+0.49%)
Feb 15, 2019	23.29	23.45	23.29	23.43	18,086	+0.06(+0.25%)
Feb 14, 2019	23.30	23.50	23.25	23.37	18,879	-0.04(-0.17%)
Feb 13, 2019	23.32	23.46	23.31	23.41	14,420	+0.04(+0.18%)
Feb 12, 2019	23.44	23.44	23.33	23.37	7,395	-0.02(-0.08%)
Feb 11, 2019	23.39	23.44	23.30	23.39	3,462	-0.11(-0.49%)
Feb 08, 2019	23.43	23.54	23.43	23.50	1,534	+0.06(+0.27%)
Feb 07, 2019	23.48	23.52	23.38	23.44	57,547	-0.07(-0.31%)
Feb 06, 2019	23.58	23.59	23.45	23.51	7,535	+0.01(+0.03%)
Feb 05, 2019	23.58	23.58	23.49	23.50	3,950	-0.07(-0.31%)
Feb 04, 2019	23.82	23.87	23.52	23.58	9,608	-0.11(-0.44%)
Feb 01, 2019	23.68	23.77	23.59	23.68	21,703	+0.07(+0.31%)
Jan 31, 2019	23.57	23.73	23.57	23.61	29,424	+0.05(+0.19%)
Jan 30, 2019	23.39	23.57	23.38	23.56	5,209	+0.08(+0.35%)
Jan 29, 2019	23.54	23.54	23.44	23.48	11,711	-0.02(-0.08%)
Jan 28, 2019	23.52	23.55	23.39	23.50	9,778	+0.10(+0.43%)
Jan 25, 2019	23.34	23.41	23.29	23.40	7,673	+0.17(+0.73%)
Jan 24, 2019	23.25	23.26	23.18	23.23	5,367	+0.07(+0.30%)
Jan 23, 2019	23.11	23.26	23.11	23.16	10,168	+0.08(+0.36%)
Jan 22, 2019	23.10	23.11	23.04	23.08	9,926	+0.03(+0.13%)
Jan 18, 2019	23.14	23.14	23.00	23.05	15,256	-0.04(-0.16%)
Jan 17, 2019	23.04	23.12	23.02	23.09	7,661	+0.05(+0.20%)
Jan 16, 2019	23.07	23.13	23.03	23.04	23,545	-0.03(-0.12%)
Jan 15, 2019	23.00	23.14	22.96	23.07	139,244	+0.05(+0.24%)
Jan 14, 2019	23.03	23.10	23.00	23.01	47,962	+0.01(+0.04%)
Jan 11, 2019	23.07	23.07	22.96	23.00	31,940	-0.03(-0.13%)
Jan 10, 2019	23.07	23.07	23.00	23.04	6,012	+0.00(+0.01%)
Jan 09, 2019	22.93	23.05	22.93	23.03	48,193	+0.17(+0.76%)
Jan 08, 2019	22.91	23.04	22.70	22.86	90,523	-0.15(-0.67%)
Jan 07, 2019	22.94	23.06	22.94	23.01	22,426	+0.08(+0.36%)
Jan 04, 2019	22.80	22.94	22.80	22.93	7,024	+0.05(+0.24%)
Jan 03, 2019	22.76	22.96	22.73	22.88	6,696	+0.11(+0.48%)
Jan 02, 2019	22.82	22.88	22.74	22.77	32,674	-0.17(-0.73%)
Dec 31, 2018	22.87	22.99	22.87	22.94	24,586	+0.06(+0.28%)
Dec 28, 2018	22.85	22.89	22.85	22.87	3,512	+0.09(+0.40%)
Dec 27, 2018	22.73	22.83	22.72	22.78	4,015	-0.02(-0.10%)
Dec 26, 2018	22.76	22.82	22.68	22.80	13,072	+0.01(+0.04%)
Dec 24, 2018	22.85	22.89	21.58	22.80	35,013	+0.19(+0.85%)
Dec 21, 2018	22.73	22.92	22.60	22.60	19,012	-0.22(-0.97%)
Dec 20, 2018	22.89	22.94	22.78	22.82	16,843	+0.05(+0.24%)
Dec 19, 2018	22.83	22.88	22.71	22.77	20,530	-0.01(-0.04%)
Dec 18, 2018	22.81	22.84	22.72	22.78	7,574	+0.02(+0.07%)
Dec 17, 2018	22.73	22.82	22.71	22.76	15,595	+0.11(+0.47%)
Dec 14, 2018	22.68	22.78	22.64	22.66	67,259	-0.12(-0.54%)
Dec 13, 2018	22.66	22.82	22.62	22.78	16,360	+0.02(+0.10%)
Dec 12, 2018	22.69	22.78	22.69	22.76	38,239	+0.10(+0.44%)
Dec 11, 2018	22.75	22.75	22.62	22.66	62,387	-0.04(-0.16%)
Dec 10, 2018	22.75	22.88	22.68	22.69	12,896	-0.11(-0.48%)
Dec 07, 2018	22.84	22.88	22.74	22.80	20,991	-0.01(-0.04%)
Dec 06, 2018	22.78	22.92	22.78	22.81	30,482	+0.14(+0.60%)
Dec 04, 2018	22.81	22.82	22.59	22.68	136,276	-0.11(-0.48%)
Dec 03, 2018	22.69	22.80	22.68	22.78	13,782	+0.15(+0.68%)
Nov 30, 2018	22.85	22.85	22.63	22.63	5,495	-0.15(-0.67%)
Nov 29, 2018	22.68	22.83	22.68	22.78	13,401	+0.00(+0.01%)
Nov 28, 2018	22.58	22.84	22.58	22.78	6,459	+0.11(+0.50%)
Nov 27, 2018	22.77	22.77	22.63	22.67	10,211	-0.12(-0.52%)
Nov 26, 2018	22.82	22.93	22.78	22.78	25,505	-0.01(-0.04%)
Nov 23, 2018	22.76	22.86	22.76	22.79	8,352	+0.08(+0.36%)
Nov 21, 2018		22.71	22.71	22.71	0	-0.04(-0.16%)
Nov 20, 2018	22.87	22.88	22.69	22.75	7,697	-0.22(-0.95%)
Nov 19, 2018	22.98	22.99	22.88	22.97	122,419	+0.00(+0.02%)
Nov 16, 2018	22.96	23.00	22.88	22.96	9,794	+0.05(+0.20%)
Nov 15, 2018	22.87	22.95	22.82	22.92	6,721	-0.04(-0.16%)
Nov 14, 2018	22.92	22.97	22.84	22.95	7,756	+0.04(+0.16%)
Nov 13, 2018	22.96	22.99	22.85	22.92	2,641	+0.05(+0.20%)
Nov 12, 2018	23.00	23.05	22.87	22.87	4,762	-0.25(-1.06%)
Nov 09, 2018	23.18	23.18	22.99	23.12	5,392	-0.02(-0.08%)
Nov 08, 2018	23.25	23.27	23.05	23.14	3,606	-0.19(-0.81%)
Nov 07, 2018	23.28	23.44	23.24	23.32	17,892	+0.15(+0.66%)
Nov 06, 2018	23.16	23.17	23.14	23.17	6,894	+0.01(+0.03%)
Nov 05, 2018	23.10	23.25	23.10	23.16	7,468	+0.11(+0.48%)
Nov 02, 2018	23.15	23.21	23.04	23.05	16,947	-0.11(-0.47%)
Nov 01, 2018	23.04	23.23	22.96	23.16	38,387	+0.24(+1.03%)
Oct 31, 2018	22.89	23.02	22.89	22.93	3,945	-0.02(-0.08%)
Oct 30, 2018	23.03	23.03	22.91	22.94	4,350	-0.08(-0.36%)
Oct 29, 2018	23.04	23.12	23.00	23.03	14,102	-0.08(-0.35%)
Oct 26, 2018	23.02	23.14	22.99	23.11	13,205	+0.07(+0.32%)
Oct 25, 2018	23.15	23.15	23.02	23.04	5,664	-0.12(-0.51%)
Oct 24, 2018	23.15	23.32	23.05	23.15	3,825	-0.06(-0.27%)
Oct 23, 2018	23.22	23.31	23.22	23.22	4,582	+0.00(+0.00%)
Oct 22, 2018	23.20	23.27	23.17	23.22	10,343	+0.04(+0.19%)
Oct 19, 2018	23.34	23.34	23.16	23.17	24,797	-0.09(-0.39%)
Oct 18, 2018	23.45	23.45	23.23	23.26	4,492	-0.05(-0.23%)
Oct 17, 2018	23.44	23.44	23.29	23.32	8,124	-0.07(-0.31%)
Oct 16, 2018	23.43	23.51	23.39	23.39	6,427	+0.04(+0.16%)
Oct 15, 2018	23.43	23.43	23.35	23.35	17,316	-0.08(-0.35%)
Oct 12, 2018	23.39	23.58	23.31	23.44	7,935	+0.00(+0.00%)
Oct 11, 2018	23.42	23.60	23.27	23.44	7,598	+0.17(+0.74%)
Oct 10, 2018	22.89	23.32	22.78	23.27	11,055	-0.02(-0.07%)
Oct 09, 2018	23.22	23.28	23.16	23.28	4,821	+0.05(+0.20%)
Oct 08, 2018	23.28	23.30	23.06	23.24	8,857	-0.11(-0.47%)
Oct 05, 2018	23.41	23.41	23.27	23.35	6,612	-0.12(-0.50%)
Oct 04, 2018	23.45	23.46	23.24	23.46	16,027	+0.03(+0.11%)
Oct 03, 2018	23.45	23.58	23.40	23.44	17,446	-0.14(-0.58%)
Oct 02, 2018	23.41	23.58	23.30	23.57	2,953	+0.03(+0.12%)
Oct 01, 2018	23.54	23.59	23.48	23.55	3,655	-0.00(-0.00%)
Sep 28, 2018	23.53	23.69	23.31	23.55	7,163	+0.04(+0.15%)
Sep 27, 2018	23.63	23.63	23.51	23.51	15,080	-0.15(-0.63%)
Sep 26, 2018	23.69	23.75	23.53	23.66	4,590	-0.19(-0.78%)
Sep 25, 2018	23.88	23.92	23.62	23.84	6,969	+0.08(+0.34%)
Sep 24, 2018	23.79	23.88	23.70	23.76	6,458	-0.03(-0.11%)
Sep 21, 2018	23.52	23.79	23.52	23.79	8,717	+0.00(+0.00%)
Sep 20, 2018	23.78	24.00	23.72	23.79	43,484	+0.04(+0.15%)
Sep 19, 2018	23.68	23.79	23.55	23.75	7,446	+0.13(+0.54%)
Sep 18, 2018	23.67	23.71	23.63	23.63	6,484	+0.07(+0.31%)
Sep 17, 2018	23.59	23.77	23.55	23.55	11,077	+0.05(+0.23%)
Sep 14, 2018	23.57	23.66	23.50	23.50	5,627	-0.22(-0.92%)
Sep 13, 2018	23.73	23.74	23.63	23.72	11,669	+0.13(+0.54%)
Sep 12, 2018	23.47	23.59	23.47	23.59	4,848	+0.05(+0.23%)
Sep 11, 2018	23.43	23.56	23.38	23.53	7,510	+0.06(+0.27%)
Sep 10, 2018	23.54	23.59	23.46	23.47	12,825	+0.08(+0.35%)
Sep 07, 2018	23.46	23.52	23.37	23.39	6,400	-0.08(-0.35%)
Sep 06, 2018	23.43	23.52	23.43	23.47	12,617	+0.02(+0.08%)
Sep 05, 2018	23.41	23.50	23.39	23.45	12,778	+0.01(+0.06%)
Sep 04, 2018	23.46	23.51	23.37	23.44	6,726	-0.12(-0.52%)
Aug 31, 2018		23.56	23.56	23.56	0	-0.14(-0.57%)
Aug 30, 2018	23.69	23.77	23.57	23.70	53,656	-0.04(-0.15%)
Aug 29, 2018	23.65	23.73	23.56	23.73	7,510	+0.02(+0.10%)
Aug 28, 2018	23.83	23.83	23.63	23.71	14,775	+0.08(+0.33%)
Aug 27, 2018	23.69	23.69	23.56	23.63	16,440	-0.04(-0.15%)
Aug 24, 2018	23.59	23.67	23.45	23.67	8,055	+0.10(+0.42%)
Aug 23, 2018	23.64	23.64	23.43	23.57	146,529	-0.05(-0.23%)
Aug 22, 2018	23.63	23.81	23.52	23.63	9,951	+0.04(+0.15%)
Aug 21, 2018	23.57	23.66	23.43	23.59	12,043	+0.19(+0.81%)
Aug 20, 2018	23.38	23.54	23.38	23.40	10,273	-0.03(-0.14%)
Aug 17, 2018	23.33	23.45	23.23	23.43	10,165	+0.19(+0.83%)
Aug 16, 2018	23.25	23.34	23.24	23.24	4,974	+0.03(+0.14%)
Aug 15, 2018	23.23	23.29	23.19	23.21	4,155	-0.14(-0.58%)
Aug 14, 2018	23.32	23.34	23.27	23.34	8,146	+0.05(+0.23%)
Aug 13, 2018	23.35	23.50	23.26	23.29	5,103	-0.06(-0.27%)
Aug 10, 2018	23.40	23.46	23.31	23.35	37,235	-0.12(-0.50%)
Aug 09, 2018	23.53	23.77	23.47	23.47	13,609	-0.14(-0.61%)
Aug 08, 2018	23.55	23.64	23.49	23.61	9,586	+0.05(+0.19%)
Aug 07, 2018	23.62	23.68	23.57	23.57	3,512	-0.05(-0.23%)
Aug 06, 2018	23.64	23.65	23.53	23.62	7,747	-0.05(-0.19%)
Aug 03, 2018	23.60	23.72	23.52	23.67	4,419	+0.14(+0.58%)
Aug 02, 2018	23.55	23.58	23.53	23.53	1,915	-0.11(-0.46%)
Aug 01, 2018	23.68	23.76	23.64	23.64	3,112	-0.09(-0.38%)
Jul 31, 2018	23.78	23.83	23.68	23.73	15,360	+0.04(+0.15%)
Jul 30, 2018	23.70	23.80	23.66	23.69	14,323	-0.03(-0.11%)
Jul 27, 2018	23.76	23.81	23.66	23.72	31,816	+0.09(+0.38%)
Jul 26, 2018	23.84	23.84	23.62	23.63	48,058	-0.24(-0.99%)
Jul 25, 2018	23.98	23.98	23.61	23.87	18,457	+0.07(+0.30%)
Jul 24, 2018	23.76	23.80	23.60	23.79	9,817	+0.09(+0.38%)
Jul 23, 2018	23.75	23.76	23.68	23.70	3,694	-0.08(-0.32%)
Jul 20, 2018	23.74	23.84	23.74	23.78	3,492	+0.04(+0.15%)
Jul 19, 2018	23.58	23.74	23.53	23.74	103,656	+0.03(+0.11%)
Jul 18, 2018	23.73	23.74	23.67	23.72	6,027	+0.02(+0.08%)
Jul 17, 2018	23.79	23.86	23.65	23.70	74,512	-0.12(-0.49%)
Jul 16, 2018	23.97	23.97	23.80	23.82	8,810	+0.00(+0.00%)
Jul 13, 2018	23.68	23.83	23.68	23.82	10,765	+0.10(+0.42%)
Jul 12, 2018	23.74	23.77	23.72	23.72	5,018	+0.04(+0.16%)
Jul 11, 2018	23.91	23.92	23.66	23.68	36,399	-0.16(-0.68%)
Jul 10, 2018	23.79	23.86	23.73	23.84	27,252	-0.04(-0.15%)
Jul 09, 2018	23.89	23.99	23.81	23.88	10,419	+0.06(+0.27%)
Jul 06, 2018	23.84	23.99	23.81	23.82	46,389	+0.01(+0.04%)
Jul 05, 2018	23.61	23.84	23.58	23.81	184,402	+0.16(+0.69%)
Jul 03, 2018		23.64	23.64	23.64	0	+0.09(+0.38%)
Jul 02, 2018	23.59	23.60	23.47	23.55	121,173	-0.07(-0.31%)
Jun 29, 2018	23.63	23.65	23.53	23.63	29,318	+0.17(+0.73%)
Jun 28, 2018	23.49	23.63	23.38	23.45	46,447	-0.05(-0.23%)
Jun 27, 2018	23.67	23.70	23.47	23.51	52,491	-0.23(-0.99%)
Jun 26, 2018	23.77	23.77	23.61	23.74	17,492	-0.06(-0.27%)
Jun 25, 2018	23.74	23.81	23.72	23.81	11,984	+0.00(+0.00%)
Jun 22, 2018	23.83	23.84	23.72	23.81	13,470	+0.15(+0.65%)
Jun 21, 2018	23.60	23.78	23.58	23.65	11,007	-0.03(-0.11%)
Jun 20, 2018	23.71	23.71	23.60	23.68	3,797	-0.02(-0.08%)
Jun 19, 2018	23.66	23.71	23.55	23.70	4,504	-0.03(-0.11%)
Jun 18, 2018	23.74	23.74	23.64	23.73	7,961	-0.09(-0.40%)
Jun 15, 2018		23.83	23.74	23.82	10,699	+0.08(+0.34%)
Jun 14, 2018	23.87	23.87	23.69	23.74	13,116	-0.21(-0.87%)
Jun 13, 2018	23.80	23.96	23.75	23.95	22,413	+0.19(+0.80%)
Jun 12, 2018	23.75	23.82	23.71	23.76	26,405	-0.06(-0.27%)
Jun 11, 2018	23.85	23.85	23.74	23.82	8,735	-0.10(-0.42%)
Jun 08, 2018	23.81	23.92	23.70	23.92	25,721	-0.04(-0.15%)
Jun 07, 2018	23.92	23.96	23.85	23.96	21,190	+0.08(+0.34%)
Jun 06, 2018		23.94	23.79	23.87	15,031	-0.01(-0.04%)
Jun 05, 2018	23.79	23.90	23.62	23.88	13,081	+0.09(+0.38%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.