Dados Históricos Invesco Fundamental High Yield Corporate Bond ETF - PHB | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-0.04	-0.219178082192	18.25	18.31	18.142	261222	18.25771581	SP
4	0.16	0.886426592798	18.05	18.31	17.99	252676	18.19846941	SP
12	-0.06	-0.328407224959	18.27	18.46	17.99	173206	18.22023728	SP
26	-0.01	-0.0548847420417	18.22	18.65	17.99	183999	18.31164427	SP
52	0.13	0.719026548673	18.08	18.65	17.675	186931	18.16294031	SP
156	-0.5	-2.6723677178	18.71	18.8	16.35	239117	17.68002081	SP
260	-1.03	-5.35343035343	19.24	19.69	14.9	332733	18.2046851	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1738971000	18.21	-0.06	-0.33	18.27	18.27	18.21	105183
1738884600	18.27	-0.02	-0.11	18.31	18.31	18.2601	170548
1738798200	18.29	0.06	0.33	18.26	18.3071	18.26	576003
1738711800	18.23	0.04	0.22	18.17	18.24	18.17	396699
1738625400	18.19	-0.02	-0.11	18.16	18.22	18.142	96250
1738366200	18.21	-0.03	-0.16	18.25	18.27	18.2	66610
1738279800	18.24	0.04	0.22	18.25	18.2589	18.22	486593
1738193400	18.2	-0.02	-0.11	18.25	18.25	18.19	400284
1738107000	18.22	-0.03	-0.16	18.23	18.24	18.2	52483
1738020600	18.25	0.05	0.30	18.21	18.25	18.18	134681
1737761400	18.195	0.04	0.19	18.19	18.21	18.17	326057
1737675000	18.16	0	0.00	18.16	18.16	18.16	0
1737588600	18.16	-0.03	-0.16	18.19	18.195	18.15	110757
1737502200	18.19	-0.03	-0.16	18.18	18.195	18.17	276236
1737156600	18.22	0.02	0.11	18.25	18.25	18.21	155391
1737070200	18.2	0.02	0.11	18.13	18.21	18.13	494344
1736983800	18.18	0.15	0.83	18.15	18.18	18.13	257275
1736897400	18.03	0.02	0.11	18.04	18.06	18.01	70798
1736811000	18.01	-0.01	-0.06	18.04	18.04	17.99	80820
1736551800	18.02	-0.11	-0.58	18.05	18.0702	18.02	396333
1736379000	18.125	0.02	0.08	18.08	18.15	18.08	405364
1736292600	18.11	-0.05	-0.28	18.19	18.19	18.1	381771
1736206200	18.16	0.02	0.11	18.19	18.19	18.145	475594
1735947000	18.14	0.03	0.17	18.13	18.16	18.12	58713
1735860600	18.11	0.03	0.17	18.13	18.13	18.09	122257
1735687800	18.08	-0.02	-0.11	18.13	18.13	18.0701	53792
1735601400	18.1	0.02	0.11	18.06	18.1089	18.06	32509
1735342200	18.08	-0.03	-0.17	18.09	18.105	18.06	51971
1735255800	18.11	0.03	0.17	18.06	18.12	18.0311	72769
1735077840	18.08	0.04	0.22	18.05	18.08	18.015	22151
1734996600	18.04	-0.13	-0.72	18.09	18.09	18.02	96003
1734737400	18.17	0.11	0.61	18.06	18.18	18.06	118216
1734651000	18.06	-0.03	-0.17	18.15	18.15	18.06	39836
1734564600	18.09	-0.22	-1.20	18.3	18.31	18.09	220845
1734478200	18.31	-0.02	-0.11	18.3	18.3187	18.3	80460
1734391800	18.33	0.02	0.11	18.33	18.3399	18.31	59809
1734132600	18.31	-0.04	-0.22	18.39	18.39	18.295	482890
1734046200	18.35	-0.06	-0.33	18.43	18.43	18.35	60337
1733959800	18.41	0.01	0.05	18.44	18.44	18.4	52226
1733873400	18.4	-0.01	-0.05	18.39	18.41	18.39	34049
1733787000	18.41	-0.02	-0.11	18.42	18.435	18.41	35827
1733527800	18.43	0.01	0.05	18.45	18.46	18.43	99949
1733441400	18.42	0.01	0.03	18.4	18.44	18.4	91483
1733355000	18.415	0.02	0.14	18.38	18.415	18.38	467037
1733268600	18.39	0.01	0.05	18.39	18.4	18.3711	193791
1733182200	18.38	0	0.00	18.31	18.39	18.31	158229
1732917840	18.38	0.06	0.33	18.34	18.42	18.34	85283
1732750200	18.32	0.05	0.27	18.31	18.33	18.3012	46830
1732663800	18.27	-0.08	-0.44	18.31	18.31	18.27	59751
1732577400	18.35	0.11	0.60	18.3	18.35	18.295	41382
1732318200	18.24	0.01	0.05	18.24	18.25	18.2212	76412
1732231800	18.23	0.01	0.05	18.23	18.26	18.22	82530
1732145400	18.22	-0.03	-0.16	18.24	18.24	18.15	226033
1732059000	18.25	0.03	0.16	18.19	18.25	18.19	42843
1731972600	18.22	-0.07	-0.38	18.18	18.25	18.1601	54867
1731713400	18.29	-0.01	-0.05	18.27	18.29	18.24	121159
1731627000	18.3	-0.04	-0.22	18.34	18.35	18.2938	64144
1731540600	18.34	0.03	0.16	18.35	18.355	18.325	63292
1731454200	18.31	-0.1	-0.54	18.36	18.36	18.3	313573
1731367800	18.41	-0.01	-0.05	18.42	18.43	18.36	60678

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Invesco Fundamental High Yield Corporate Bond ETF (PHB) Histórico

Invesco Fundamental High Yield Corporate Bond ETF (PHB)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios