Market data

Select a section

Invesco Markets II Invesco USD Corporate Bond UCITS ETF

(PUIG)
Sector: n/a
$18.13
$0.02 0.08
Last updated: 16:38:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $18.09 $18.13 $18.13 $18.13 56
16/01/2025 $18.09 $18.11 $18.04 $18.06 1,533
15/01/2025 $18.09 $18.09 $18.06 $18.06 2,083
14/01/2025 $17.87 $17.93 $17.87 $17.92 4,274
13/01/2025 $17.92 $17.93 $17.88 $17.88 1,119
10/01/2025 $18.00 $18.00 $17.95 $17.95 50
09/01/2025 $17.95 $18.03 $18.01 $18.02 544
08/01/2025 $17.95 $18.01 $17.95 $18.01 146
07/01/2025 $18.10 $18.09 $17.97 $17.97 588
06/01/2025 $18.10 $18.14 $18.07 $18.07 934,859
03/01/2025 $18.19 $18.19 $18.10 $18.11 0
02/01/2025 $18.19 $18.20 $18.12 $18.12 10,533
01/01/2025 $18.13 $18.21 $18.15 $18.17 0
31/12/2024 $18.13 $18.21 $18.15 $18.17 0
30/12/2024 $18.13 $18.16 $18.13 $18.15 6,382
27/12/2024 $18.09 $18.14 $18.05 $18.11 0
26/12/2024 $18.09 $18.11 $18.04 $18.05 0
25/12/2024 $18.09 $18.11 $18.04 $18.05 0
24/12/2024 $18.09 $18.11 $18.04 $18.05 0
23/12/2024 $18.09 $18.09 $18.09 $18.09 1,752
20/12/2024 $18.12 $18.15 $18.12 $18.15 57
19/12/2024 $18.16 $18.18 $18.05 $18.10 2,476
18/12/2024 $18.31 $18.34 $18.28 $18.31 0
17/12/2024 $18.31 $18.32 $18.31 $18.32 185
16/12/2024 $18.33 $18.33 $18.31 $18.31 800
13/12/2024 $18.40 $18.41 $18.32 $18.32 0
12/12/2024 $18.40 $18.45 $18.38 $18.41 4,147
11/12/2024 $18.74 $18.75 $18.68 $18.71 0
10/12/2024 $18.74 $18.74 $18.68 $18.70 0
09/12/2024 $18.74 $18.74 $18.73 $18.73 2,500
06/12/2024 $18.73 $18.80 $18.72 $18.74 0
05/12/2024 $18.73 $18.75 $18.72 $18.72 3,032
04/12/2024 $18.66 $18.72 $18.66 $18.72 1,209
03/12/2024 $18.71 $18.72 $18.68 $18.68 1,794
02/12/2024 $18.61 $18.69 $18.61 $18.69 202
29/11/2024 $18.49 $18.69 $18.59 $18.66 0
28/11/2024 $18.49 $18.62 $18.56 $18.61 0
27/11/2024 $18.49 $18.61 $18.50 $18.56 0
26/11/2024 $18.49 $18.50 $18.49 $18.50 565
25/11/2024 $18.26 $18.57 $18.40 $18.55 0
22/11/2024 $18.26 $18.40 $18.24 $18.42 32
21/11/2024 $18.45 $18.45 $18.39 $18.42 130
20/11/2024 $18.45 $18.45 $18.43 $18.42 1,316
19/11/2024 $18.50 $18.50 $18.47 $18.41 1,425
18/11/2024 $18.46 $18.41 $18.33 $18.41 0
15/11/2024 $18.46 $18.45 $18.29 $18.44 0
14/11/2024 $18.46 $18.46 $18.37 $18.44 0
13/11/2024 $18.46 $18.46 $18.44 $18.44 1,554
12/11/2024 $18.56 $18.56 $18.49 $18.49 1,497
11/11/2024 $18.46 $18.60 $18.53 $18.56 0
08/11/2024 $18.46 $18.63 $18.48 $18.59 0
07/11/2024 $18.46 $18.51 $18.46 $18.48 15,031
06/11/2024 $18.37 $18.37 $18.35 $18.36 2,152
05/11/2024 $18.47 $18.50 $18.43 $18.43 3,097
04/11/2024 $18.49 $18.49 $18.46 $18.46 276
01/11/2024 $18.54 $18.75 $18.22 $18.38 0
31/10/2024 $18.54 $18.50 $18.39 $18.44 0
30/10/2024 $18.54 $18.56 $18.47 $18.43 752
29/10/2024 $18.45 $18.69 $18.21 $18.43 0
28/10/2024 $18.45 $18.52 $18.45 $18.48 2,134
25/10/2024 $18.50 $18.58 $18.51 $18.53 0
24/10/2024 $18.50 $18.54 $18.50 $18.47 79
23/10/2024 $18.45 $18.47 $18.45 $18.47 231
22/10/2024 $18.50 $18.50 $18.49 $18.49 60
21/10/2024 $18.64 $18.70 $18.53 $18.53 0
18/10/2024 $18.64 $18.68 $18.62 $18.68 2,810
17/10/2024 $18.73 $18.79 $18.69 $18.70 0
16/10/2024 $18.73 $18.80 $18.72 $18.79 0
15/10/2024 $18.73 $18.73 $18.72 $18.72 81
14/10/2024 $18.66 $18.67 $18.66 $18.67 1,934
11/10/2024 $18.70 $18.71 $18.61 $18.68 0
10/10/2024 $18.70 $18.71 $18.61 $18.67 5,021
09/10/2024 $18.70 $18.77 $18.67 $18.69 0
08/10/2024 $18.70 $18.70 $18.68 $18.68 2,376
07/10/2024 $18.89 $18.78 $18.69 $18.74 0
04/10/2024 $18.89 $18.89 $18.53 $18.74 0
03/10/2024 $18.89 $18.97 $18.86 $18.89 0
02/10/2024 $18.89 $19.02 $18.88 $18.91 0
01/10/2024 $18.89 $18.95 $18.89 $18.95 630
30/09/2024 $18.88 $18.91 $18.87 $18.91 1,854
27/09/2024 $18.94 $18.95 $18.86 $18.92 0
26/09/2024 $18.94 $18.94 $18.86 $18.86 471
25/09/2024 $18.90 $19.02 $18.91 $18.91 0
24/09/2024 $18.90 $18.94 $18.90 $18.94 6
23/09/2024 $18.99 $18.99 $18.90 $18.91 0
20/09/2024 $18.99 $19.00 $18.89 $18.90 0
19/09/2024 $18.99 $18.99 $18.96 $18.96 1,554
18/09/2024 $18.99 $18.99 $18.94 $18.94 5,270
17/09/2024 $18.95 $19.01 $18.95 $18.98 0
16/09/2024 $18.95 $18.96 $18.95 $18.96 377
13/09/2024 $19.09 $18.92 $18.84 $18.84 0
12/09/2024 $19.09 $19.12 $18.71 $19.05 0
11/09/2024 $19.09 $19.14 $19.05 $19.07 2,261
10/09/2024 $18.97 $19.08 $19.00 $19.07 0
09/09/2024 $18.97 $19.02 $18.99 $19.01 7,100
06/09/2024 $18.97 $19.29 $18.82 $19.07 0
05/09/2024 $18.97 $18.97 $18.96 $18.96 1,596
04/09/2024 $18.94 $19.17 $18.76 $18.92 0
03/09/2024 $18.94 $19.13 $18.74 $18.84 0
02/09/2024 $18.94 $18.86 $18.75 $18.86 0
30/08/2024 $18.94 $18.89 $18.76 $18.86 0
29/08/2024 $18.94 $18.91 $18.73 $18.83 0
28/08/2024 $18.94 $18.94 $18.92 $18.92 38
27/08/2024 $18.78 $19.15 $18.80 $18.87 0
26/08/2024 $18.78 $19.14 $18.73 $18.81 0
23/08/2024 $18.78 $19.14 $18.73 $18.81 0
22/08/2024 $18.78 $19.14 $18.73 $18.81 0
21/08/2024 $18.78 $18.89 $18.61 $18.88 0
20/08/2024 $18.78 $18.86 $18.77 $18.82 0
19/08/2024 $18.78 $18.81 $18.71 $18.71 0
16/08/2024 $18.78 $18.79 $18.69 $18.71 0
15/08/2024 $18.78 $18.78 $18.69 $18.68 1,017
14/08/2024 $18.60 $18.98 $18.57 $18.78 0
13/08/2024 $18.60 $18.69 $18.59 $18.67 0
12/08/2024 $18.60 $18.61 $18.55 $18.59 2,954
09/08/2024 $18.62 $18.60 $18.50 $18.58 0
08/08/2024 $18.62 $18.59 $18.45 $18.50 0
07/08/2024 $18.62 $18.62 $18.53 $18.55 0
06/08/2024 $18.68 $18.84 $18.50 $18.62 0
05/08/2024 $18.68 $18.72 $18.63 $18.63 22,094
02/08/2024 $18.48 $18.98 $18.29 $18.67 0
01/08/2024 $18.48 $18.55 $18.52 $18.52 5
31/07/2024 $18.48 $18.52 $18.48 $18.48 5,200
30/07/2024 $18.43 $18.43 $18.39 $18.39 1,763
29/07/2024 $18.31 $18.43 $18.36 $18.39 0
26/07/2024 $18.31 $18.40 $18.26 $18.30 0
25/07/2024 $18.31 $18.37 $18.30 $18.30 6,155
24/07/2024 $18.38 $18.55 $18.05 $18.34 353
23/07/2024 $18.38 $18.38 $18.35 $18.35 9
22/07/2024 $18.38 $18.38 $18.35 $18.35 336
19/07/2024 $18.45 $18.44 $18.34 $18.35 0
18/07/2024 $18.45 $18.51 $18.44 $18.43 1,843

Market data

Select a section