Fundamental Hi-Yld Corp Bond Invesco ETF (NY: PHB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	16.02	16.07	15.97	16.05	222,751	+0.03(+0.22%)
Oct 29, 2020	15.99	16.05	15.97	16.01	353,718	+0.02(+0.11%)
Oct 28, 2020	16.06	16.06	15.98	16.00	694,835	-0.13(-0.80%)
Oct 27, 2020	16.15	16.17	16.13	16.13	480,280	-0.03(-0.16%)
Oct 26, 2020	16.20	16.20	16.13	16.15	764,186	-0.09(-0.53%)
Oct 23, 2020	16.23	16.26	16.22	16.24	295,344	+0.01(+0.05%)
Oct 22, 2020	16.20	16.24	16.16	16.23	2,666,407	+0.03(+0.16%)
Oct 21, 2020	16.21	16.24	16.19	16.20	174,778	-0.03(-0.21%)
Oct 20, 2020	16.17	16.24	16.17	16.24	815,747	+0.07(+0.43%)
Oct 19, 2020	16.23	16.25	16.16	16.17	543,446	-0.02(-0.15%)
Oct 16, 2020	16.28	16.28	16.19	16.19	325,679	-0.06(-0.37%)
Oct 15, 2020	16.21	16.25	16.17	16.25	313,859	+0.00(+0.00%)
Oct 14, 2020	16.27	16.27	16.22	16.25	266,954	-0.03(-0.16%)
Oct 13, 2020	16.29	16.30	16.25	16.28	597,711	-0.03(-0.16%)
Oct 12, 2020	16.27	16.33	16.27	16.30	126,326	+0.07(+0.42%)
Oct 09, 2020	16.21	16.25	16.21	16.24	311,645	+0.03(+0.21%)
Oct 08, 2020	16.19	16.24	16.18	16.20	162,010	+0.02(+0.11%)
Oct 07, 2020	16.19	16.19	16.15	16.18	705,630	+0.06(+0.37%)
Oct 06, 2020	16.11	16.21	16.11	16.12	1,180,627	-0.02(-0.11%)
Oct 05, 2020	16.10	16.15	16.06	16.14	865,569	+0.08(+0.48%)
Oct 02, 2020	16.01	16.06	16.01	16.06	1,111,115	-0.01(-0.05%)
Oct 01, 2020	16.02	16.07	16.01	16.07	463,565	+0.09(+0.54%)
Sep 30, 2020	15.99	16.03	15.97	15.99	717,242	+0.01(+0.05%)
Sep 29, 2020	15.98	15.99	15.90	15.98	258,200	+0.01(+0.05%)
Sep 28, 2020	15.90	15.97	15.90	15.97	350,902	+0.09(+0.54%)
Sep 25, 2020	15.85	15.92	15.84	15.88	1,253,310	-0.02(-0.11%)
Sep 24, 2020	15.91	15.93	15.86	15.90	3,444,143	-0.03(-0.22%)
Sep 23, 2020	16.05	16.05	15.91	15.93	344,008	-0.13(-0.80%)
Sep 22, 2020	16.05	16.09	16.01	16.06	436,398	+0.01(+0.05%)
Sep 21, 2020	16.10	16.10	16.00	16.05	1,189,122	-0.09(-0.57%)
Sep 18, 2020	16.20	16.20	16.13	16.15	400,564	-0.04(-0.27%)
Sep 17, 2020	16.13	16.19	16.12	16.19	480,050	+0.03(+0.16%)
Sep 16, 2020	16.17	16.23	16.16	16.16	481,311	-0.01(-0.05%)
Sep 15, 2020	16.11	16.17	16.11	16.17	335,194	+0.05(+0.32%)
Sep 14, 2020	16.15	16.18	16.12	16.12	155,731	-0.03(-0.16%)
Sep 11, 2020	16.15	16.16	16.09	16.15	351,570	+0.01(+0.05%)
Sep 10, 2020	16.17	16.21	16.11	16.14	1,322,529	-0.05(-0.32%)
Sep 09, 2020	16.15	16.20	16.12	16.19	222,681	+0.08(+0.48%)
Sep 08, 2020	16.15	16.17	16.09	16.11	1,687,499	-0.09(-0.58%)
Sep 04, 2020	16.25	16.27	16.11	16.21	797,404	+0.00(+0.00%)
Sep 03, 2020	16.29	16.29	16.16	16.21	854,997	-0.08(-0.47%)
Sep 02, 2020	16.27	16.34	16.24	16.28	207,149	+0.03(+0.16%)
Sep 01, 2020	16.22	16.29	16.20	16.26	207,864	+0.02(+0.11%)
Aug 31, 2020	16.21	16.27	16.20	16.24	373,251	+0.03(+0.21%)
Aug 28, 2020	16.24	16.24	16.20	16.21	192,834	-0.02(-0.11%)
Aug 27, 2020	16.24	16.25	16.18	16.22	387,688	-0.02(-0.11%)
Aug 26, 2020	16.25	16.26	16.22	16.24	305,906	+0.03(+0.16%)
Aug 25, 2020	16.24	16.25	16.19	16.21	489,413	-0.01(-0.05%)
Aug 24, 2020	16.21	16.23	16.17	16.22	246,058	+0.07(+0.46%)
Aug 21, 2020	16.14	16.18	16.14	16.15	179,847	+0.03(+0.16%)
Aug 20, 2020	16.11	16.14	16.09	16.12	165,049	+0.04(+0.27%)
Aug 19, 2020	16.16	16.16	16.08	16.08	94,303	-0.06(-0.37%)
Aug 18, 2020	16.10	16.17	16.10	16.14	217,490	+0.00(+0.00%)
Aug 17, 2020	16.07	16.14	16.06	16.14	196,473	+0.09(+0.53%)
Aug 14, 2020	16.07	16.11	16.05	16.06	541,061	-0.03(-0.21%)
Aug 13, 2020	16.12	16.18	16.09	16.09	329,376	-0.04(-0.27%)
Aug 12, 2020	16.16	16.20	16.13	16.13	459,976	+0.03(+0.16%)
Aug 11, 2020	16.25	16.25	16.11	16.11	475,541	-0.11(-0.69%)
Aug 10, 2020	16.25	16.25	16.18	16.22	262,881	+0.01(+0.05%)
Aug 07, 2020	16.20	16.24	16.19	16.21	526,930	-0.01(-0.05%)
Aug 06, 2020	16.18	16.23	16.18	16.22	370,009	+0.06(+0.37%)
Aug 05, 2020	16.17	16.20	16.14	16.16	2,107,384	-0.01(-0.05%)
Aug 04, 2020	16.12	16.17	16.12	16.17	477,587	+0.03(+0.16%)

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.