Invesco Food & Beverage ETF (PBJ)

47.20
-0.72 (-1.50%)
NYSE · Last Trade: Mar 22nd, 9:18 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Food & Beverage ETF (PBJ)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202647.9347.9347.2047.207,47847.20
3/19/202648.2048.2347.6247.9214,05447.92
3/18/202648.8648.8648.1948.198,95148.19
3/17/202649.0949.4949.0149.018,41149.01
3/16/202649.2449.4048.8848.8815,03848.88
3/13/202648.9748.9748.7948.918,69448.91
3/12/202648.4249.1348.3048.7242,31448.72
3/11/202648.4748.6848.1548.6513,99448.65
3/10/202648.7648.9848.2848.4813,07348.48
3/09/202648.6348.9347.8548.9027,11348.90
3/06/202648.3748.8648.1148.8443,94248.84
3/05/202649.0049.0548.5148.7427,05248.74
3/04/202649.6749.6749.1049.3218,03049.32
3/03/202649.9849.9849.3649.5231,55749.52
3/02/202650.8850.8850.2750.5478,01350.54
2/27/202650.5851.0750.5850.9722,02150.97
2/26/202650.5650.5650.3050.474,81950.47
2/25/202650.7350.7349.9350.309,18950.30
2/24/202650.2350.9350.2350.9312,69250.93
2/23/202650.0450.3750.0450.3711,20550.37
2/20/202650.2450.2549.9150.234,75950.23
2/19/202649.9949.9949.7149.975,10649.97
2/18/202649.9150.2049.7050.0111,57350.01
2/17/202650.8450.8449.7349.9095,07249.90
2/13/202650.4550.8650.2750.7320,42750.73
2/12/202650.2050.6950.2050.22243,29750.22
2/11/202649.8050.1549.8050.154,01550.15
2/10/202649.8549.9449.6249.829,26749.82
2/09/202650.2550.3349.9550.1011,44650.10
2/06/202649.5950.4649.5950.2015,41050.20
2/05/202649.5149.8249.4049.5433,11249.54
2/04/202649.0149.5249.0149.366,13549.36
2/03/202648.5048.9248.5048.927,32248.92
2/02/202647.8848.1847.8848.1810,66748.18
1/30/202647.3947.8747.3047.879,92847.87
1/29/202647.4347.7147.3847.444,80547.44
1/28/202647.7847.8947.1447.334,58847.33
1/27/202647.1447.7847.1447.7815,40547.78
1/26/202647.0147.3447.0147.108,13847.10
1/23/202646.7046.9346.6046.9229,79146.92
1/22/202646.9047.0046.6246.7111,34046.71
1/21/202646.5246.9146.5246.919,75546.91
1/20/202646.1846.6546.1146.645,69146.64
1/16/202646.3746.4546.2346.3433,05646.34
1/15/202646.2446.6646.0046.647,14546.64
1/14/202645.5746.2445.5446.2229,67046.22
1/13/202645.2345.6045.2345.6015,45745.60
1/12/202644.9145.4844.9145.3672,78545.36
1/09/202644.6744.8444.5744.835,14044.83
1/08/202643.9744.9043.8944.698,15144.69
1/07/202644.5544.5544.0044.034,28544.03
1/06/202644.4144.5144.3044.409,44544.40
1/05/202644.6344.6344.1544.359,28244.35
1/02/202644.8744.9544.5044.714,57844.71
12/31/202544.9245.0844.8044.8014,40444.80
12/30/202545.1645.1945.0045.0013,18445.00
12/29/202545.0845.2745.0845.169,34145.16
12/26/202545.0545.3045.0245.1610,88345.16
12/24/202545.0345.1945.0345.196,26745.19
12/23/202545.2845.2844.9544.996,36644.99