Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Historical Prices For Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	18.45	18.48	18.45	18.47	42,386	18.47
7/02/2025	18.44	18.48	18.42	18.48	215,368	18.48
7/01/2025	18.43	18.46	18.43	18.45	99,503	18.45
6/30/2025	18.45	18.46	18.43	18.46	46,406	18.46
6/27/2025	18.42	18.43	18.38	18.41	64,004	18.41
6/26/2025	18.38	18.40	18.38	18.39	158,549	18.39
6/25/2025	18.35	18.36	18.34	18.36	40,239	18.36
6/24/2025	18.30	18.36	18.30	18.36	43,219	18.36
6/23/2025	18.27	18.31	18.27	18.30	49,535	18.30
6/20/2025	18.32	18.36	18.32	18.35	66,553	18.27
6/18/2025	18.31	18.33	18.30	18.30	79,058	18.22
6/17/2025	18.32	18.32	18.29	18.29	32,865	18.21
6/16/2025	18.34	18.34	18.30	18.32	50,642	18.24
6/13/2025	18.30	18.32	18.29	18.30	42,636	18.22
6/12/2025	18.35	18.35	18.32	18.34	22,714	18.26
6/11/2025	18.32	18.34	18.32	18.34	48,111	18.26
6/10/2025	18.29	18.34	18.27	18.30	126,438	18.22
6/09/2025	18.23	18.28	18.23	18.26	81,284	18.18
6/06/2025	18.28	18.28	18.23	18.24	38,638	18.16
6/05/2025	18.29	18.29	18.25	18.27	240,041	18.19
6/04/2025	18.27	18.30	18.25	18.29	75,093	18.21
6/03/2025	18.21	18.25	18.20	18.25	115,626	18.17
6/02/2025	18.17	18.21	18.17	18.20	452,543	18.12
5/30/2025	18.19	18.20	18.17	18.20	57,804	18.12
5/29/2025	18.19	18.20	18.17	18.18	112,910	18.10
5/28/2025	18.16	18.18	18.13	18.17	165,789	18.09
5/27/2025	18.13	18.18	18.11	18.18	109,551	18.10
5/23/2025	18.03	18.09	18.02	18.08	76,873	18.00
5/22/2025	18.03	18.10	18.01	18.10	109,857	18.02
5/21/2025	18.10	18.13	18.03	18.05	37,940	17.97
5/20/2025	18.13	18.16	18.13	18.16	58,058	18.08
5/19/2025	18.08	18.16	18.08	18.16	37,325	18.08
5/16/2025	18.24	18.26	18.23	18.25	45,568	18.09
5/15/2025	18.21	18.24	18.18	18.24	75,871	18.08
5/14/2025	18.25	18.25	18.18	18.18	15,553	18.02
5/13/2025	18.22	18.27	18.22	18.26	28,308	18.10
5/12/2025	18.17	18.23	18.16	18.23	60,958	18.07
5/09/2025	18.12	18.12	18.05	18.08	29,532	17.92
5/08/2025	18.09	18.10	18.05	18.07	86,725	17.91
5/07/2025	18.06	18.08	18.05	18.08	27,972	17.92
5/06/2025	18.03	18.06	18.00	18.04	206,628	17.88
5/05/2025	18.03	18.07	18.03	18.03	88,254	17.87
5/02/2025	18.06	18.10	18.04	18.09	116,345	17.93
5/01/2025	18.05	18.09	18.00	18.02	146,164	17.86
4/30/2025	18.03	18.06	17.99	18.05	163,293	17.89
4/29/2025	18.02	18.13	18.02	18.11	784,045	17.95
4/28/2025	18.06	18.06	18.01	18.05	37,674	17.89
4/25/2025	17.99	18.07	17.98	18.06	40,776	17.90
4/24/2025	17.91	18.03	17.90	17.99	75,791	17.83
4/23/2025	17.97	17.98	17.83	17.85	66,329	17.69
4/22/2025	17.78	17.80	17.74	17.76	80,705	17.60
4/21/2025	17.74	17.74	17.67	17.68	100,162	17.52
4/17/2025	17.85	17.89	17.82	17.89	44,949	17.65
4/16/2025	17.78	17.84	17.74	17.78	64,633	17.54
4/15/2025	17.75	17.81	17.75	17.79	47,380	17.55
4/14/2025	17.73	17.76	17.69	17.73	217,881	17.49
4/11/2025	17.57	17.69	17.48	17.62	125,424	17.39
4/10/2025	17.74	17.74	17.53	17.57	71,519	17.34
4/09/2025	17.33	17.89	17.33	17.89	112,958	17.65
4/08/2025	17.78	17.78	17.43	17.50	92,445	17.27
4/07/2025	17.49	17.76	17.40	17.54	526,045	17.31
4/04/2025	17.76	17.78	17.63	17.73	136,445	17.49