S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG)
Invesco Fundamental Investment Grade Corporate Bond ETF (PFIG) Historical

PFIG Invesco Fundamental Investment Grade Corporate Bond ETF

23.2535

0.1135 (0.49%)

May 31 2024 - Closed

Delayed by 15 minutes

PFIG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	23.2535	0.11	0.49%	23.22	23.2708	23.22	2,560
May 30 2024	23.14	0.01	0.04%	23.16	23.20	23.14	2,759
May 29 2024	23.13	-0.03	-0.15%	23.15	23.15	23.11	5,318
May 28 2024	23.1637	-0.05	-0.22%	23.28	23.28	23.131	9,884
May 24 2024	23.2153	0.04	0.15%	23.21	23.2299	23.16	8,505
May 23 2024	23.18	-0.08	-0.34%	23.26	23.26	23.16	1,671
May 22 2024	23.26	-0.03	-0.11%	23.24	23.278	23.20	3,263
May 21 2024	23.285	0.01	0.03%	23.30	23.30	23.25	6,699
May 20 2024	23.2785	-0.08	-0.35%	23.49	23.49	23.201	3,528
May 17 2024	23.3597	-0.01	-0.04%	23.36	23.3788	23.33	22,130
May 16 2024	23.37	-0.01	-0.04%	23.44	23.44	23.35	14,913
May 15 2024	23.38	0.09	0.41%	23.39	23.3983	23.37	1,882
May 14 2024	23.2856	0.05	0.20%	23.28	23.31	23.271	2,735
May 13 2024	23.24	0.01	0.04%	23.33	23.33	23.23	4,324
May 10 2024	23.2303	-0.04	-0.17%	23.23	23.26	23.21	5,920
May 09 2024	23.2702	0.01	0.03%	23.2512	23.2801	23.2512	754
May 08 2024	23.2631	-0.01	-0.03%	23.26	23.30	23.2301	4,546
May 07 2024	23.27	-0.01	-0.06%	23.29	23.3371	23.27	2,781
May 06 2024	23.2849	0.02	0.11%	23.25	23.31	23.25	7,380
May 03 2024	23.2601	0.05	0.22%	23.33	23.33	23.25	39,099
May 02 2024	23.21	0.11	0.49%	23.14	23.21	23.14	5,283
May 01 2024	23.0967	0.07	0.32%	23.04	23.19	23.01	3,814
Apr 30 2024	23.023	-0.06	-0.27%	23.01	23.05	23.01	4,267
Apr 29 2024	23.0851	0.05	0.20%	23.07	23.12	23.06	1,528
Apr 26 2024	23.0381	0.04	0.17%	23.07	23.08	23.01	2,155
Apr 25 2024	23.00	-0.06	-0.26%	22.95	23.03	22.95	1,312
Apr 24 2024	23.06	-0.05	-0.22%	23.06	23.12	23.00	16,720
Apr 23 2024	23.11	0.07	0.33%	23.00	23.1404	23.00	19,785
Apr 22 2024	23.035	-0.05	-0.22%	23.03	23.065	23.01	8,105
Apr 19 2024	23.0854	0.03	0.14%	23.07	23.12	23.05	2,893
Apr 18 2024	23.054	-0.08	-0.33%	23.09	23.09	23.03	2,861
Apr 17 2024	23.13	0.07	0.30%	23.12	23.14	23.06	58,018
Apr 16 2024	23.06	0.01	0.03%	23.03	23.07	23.00	7,124
Apr 15 2024	23.0535	-0.13	-0.55%	23.11	23.54	23.01	38,414
Apr 12 2024	23.18	0.01	0.04%	23.21	23.22	23.15	2,112
Apr 11 2024	23.17	-0.01	-0.04%	23.20	23.33	20.88	15,969
Apr 10 2024	23.18	-0.17	-0.74%	23.21	23.21	23.09	10,879
Apr 09 2024	23.353	0.08	0.35%	23.31	23.355	23.31	2,094
Apr 08 2024	23.2708	-0.05	-0.23%	23.24	23.30	23.24	36,365
Apr 05 2024	23.3234	-0.06	-0.24%	23.32	23.3572	23.30	50,169
Apr 04 2024	23.3803	0.04	0.17%	23.365	23.4084	23.33	1,153
Apr 03 2024	23.34	-0.03	-0.13%	23.29	23.38	23.27	5,578
Apr 02 2024	23.37	0.02	0.10%	23.32	23.37	23.27	3,875
Apr 01 2024	23.3478	-0.11	-0.46%	23.40	23.40	23.34	2,365
Mar 28 2024	23.455	-0.01	-0.02%	23.46	23.499	23.455	8,237
Mar 27 2024	23.46	0.07	0.30%	23.42	23.46	23.42	2,761
Mar 26 2024	23.39	-0.03	-0.11%	23.42	23.42	23.37	4,428
Mar 25 2024	23.415	-0.04	-0.17%	23.47	23.47	23.39	4,964
Mar 22 2024	23.455	0.04	0.19%	23.50	23.50	23.43	9,876
Mar 21 2024	23.41	-0.02	-0.09%	23.45	23.46	23.41	12,742
Mar 20 2024	23.43	0.09	0.36%	23.34	23.4499	23.34	9,702
Mar 19 2024	23.345	0.04	0.15%	23.35	23.4344	23.3201	9,851
Mar 18 2024	23.31	-0.07	-0.29%	23.52	23.52	23.2936	20,943
Mar 15 2024	23.3775	-0.01	-0.05%	23.39	23.41	23.3556	5,926
Mar 14 2024	23.39	-0.10	-0.41%	23.43	23.43	23.39	4,498
Mar 13 2024	23.4852	-0.02	-0.08%	23.47	23.4975	23.4509	5,627
Mar 12 2024	23.505	-0.06	-0.23%	23.53	23.53	23.4909	1,463
Mar 11 2024	23.56	0.00	0.01%	23.63	23.63	23.51	8,940
Mar 08 2024	23.5565	0.01	0.03%	23.54	23.56	23.5221	8,508
Mar 07 2024	23.55	0.08	0.34%	23.52	23.55	23.4568	167,314
Mar 06 2024	23.47	0.04	0.17%	23.43	23.51	23.43	5,754
Mar 05 2024	23.43	0.05	0.21%	23.38	23.4689	23.38	10,991
Mar 04 2024	23.38	-0.06	-0.26%	23.40	23.40	23.36	12,074

Invesco Fundamental Inve...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions