Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Invesco Food & Beverage ETF (PBJ)

48.42
+0.48 (1.00%)
NYSE· Last Trade: Jul 10th, 5:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Food & Beverage ETF (PBJ)

DateOpenHighLowCloseVolumeAdjusted Close
7/09/202647.7348.0047.7047.9413,02747.94
7/08/202648.4948.4947.8748.0215,29948.02
7/07/202648.8948.8948.0148.1718,46948.17
7/06/202648.1848.1847.5447.90468,10347.90
7/02/202647.5348.0447.5348.0411,15948.04
7/01/202647.2047.5447.2047.387,69047.38
6/30/202647.5347.5347.0747.133,62647.13
6/29/202647.7647.9047.5247.656,65147.65
6/26/202647.3147.8447.3147.845,83247.84
6/25/202646.9447.2346.8246.9514,23946.95
6/24/202646.9147.3846.9147.2222,49147.22
6/23/202646.5446.8946.4546.893,39446.89
6/22/202646.5046.5746.1746.1719,44846.17
6/18/202646.7046.7046.4146.537,15446.39
6/17/202647.4947.5046.6946.784,47846.64
6/16/202648.1548.1547.7547.874,11047.73
6/15/202648.7548.7548.0748.078,83747.93
6/12/202648.3348.5648.3348.563,92548.41
6/11/202648.2848.4848.1648.264,31348.11
6/10/202647.8248.3647.8048.118,03247.97
6/09/202647.3147.5347.1647.539,40447.39
6/08/202647.8347.9347.4047.4012,02147.26
6/05/202647.6248.1847.6247.867,30247.72
6/04/202647.6948.0247.2447.382,90247.24
6/03/202647.5848.0547.4447.513,77547.37
6/02/202647.8148.0047.6847.685,85947.54
6/01/202647.5647.9547.5647.887,54647.74
5/29/20260.0048.1747.7647.789,90547.64
5/28/202648.4948.5248.2948.348,29448.20
5/27/202648.6248.8048.6148.626,63248.47
5/26/202648.6948.6947.9847.981,53347.84
5/22/202648.7148.7348.2648.474,89448.33
5/21/202648.4248.4248.2048.421,33148.28
5/20/202648.4648.7248.1748.6610,75848.52
5/19/202648.3748.9848.3748.428,43148.28
5/18/202647.9648.6247.9648.5315,17248.39
5/15/202648.4248.4247.9948.004,65947.86
5/14/202648.6648.8548.3548.357,35248.21
5/13/202648.3048.6648.1648.617,27748.47
5/12/202648.5348.6948.1648.4615,77148.31
5/11/202648.8548.8548.4648.4812,50448.33
5/08/202648.9748.9848.6248.848,43748.70
5/07/202649.2949.2948.2448.5422,34648.40
5/06/202649.9149.9149.4149.481,86849.33
5/05/202649.7650.2249.7450.055,76649.91
5/04/202649.9449.9649.4349.638,62249.48
5/01/202650.2350.2849.6849.979,84849.82
4/30/202649.5350.3049.5350.2615,22350.11
4/29/202649.5849.8149.3449.478,46749.32
4/28/202649.5849.7049.3349.6412,68049.49
4/27/202649.8450.0249.5149.5112,41549.36
4/24/202649.5049.8249.5049.7510,02249.60
4/23/202649.6550.1649.6549.9322,13649.78
4/22/202649.7649.8449.5449.7319,67349.58
4/21/202649.8949.8949.4149.6110,48049.47
4/20/202649.6450.0149.6449.694,08849.55
4/17/202648.9649.6648.9649.6616,12649.51
4/16/202648.6649.1048.5349.0821,03648.93
4/15/202649.4749.4748.7548.7511,58348.60
4/14/202649.4549.6849.4149.4127,00649.26
4/13/202649.9749.9749.3649.5814,36349.43