Market data

Select a section

Invesco Markets II Invesco USD Corporate Bond UCITS ETF

(PUIG)
Sector: n/a
$18.34
$0.02 0.10
Last updated: 16:40:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 $18.27 $18.33 $18.27 $18.33 5,475
16/07/2025 $18.25 $18.26 $18.25 $18.26 250
15/07/2025 $18.33 $18.35 $18.25 $18.25 5,448
14/07/2025 $18.37 $18.31 $18.28 $18.27 1
11/07/2025 $18.37 $18.38 $18.30 $18.30 0
10/07/2025 $18.37 $18.37 $18.34 $18.36 1,713
09/07/2025 $18.29 $18.35 $18.27 $18.33 0
08/07/2025 $18.29 $18.38 $18.29 $18.31 568
07/07/2025 $18.35 $18.35 $18.35 $18.34 82
04/07/2025 $18.32 $18.49 $18.41 $18.43 0
03/07/2025 $18.32 $18.44 $18.42 $18.44 74
02/07/2025 $18.32 $18.45 $18.39 $18.44 0
01/07/2025 $18.32 $18.71 $18.13 $18.44 0
30/06/2025 $18.32 $18.66 $18.06 $18.41 0
27/06/2025 $18.32 $18.41 $18.35 $18.37 2
26/06/2025 $18.32 $18.35 $18.34 $18.34 128
25/06/2025 $18.32 $18.37 $18.32 $18.32 0
23/06/2025 $18.23 $18.30 $18.25 $18.30 0
20/06/2025 $18.23 $18.27 $18.21 $18.26 3,887
19/06/2025 $18.25 $18.34 $18.19 $18.22 74
18/06/2025 $18.25 $18.29 $18.25 $18.28 2,147
17/06/2025 $18.26 $18.35 $18.05 $18.19 0
16/06/2025 $18.26 $18.22 $18.20 $18.22 189
13/06/2025 $18.26 $18.23 $18.20 $18.19 184
12/06/2025 $18.26 $18.27 $18.22 $18.22 396
11/06/2025 $18.32 $18.37 $18.32 $18.36 1,576
10/06/2025 $18.41 $18.40 $18.35 $18.35 265
09/06/2025 $18.41 $18.34 $18.33 $18.33 0
06/06/2025 $18.41 $18.42 $18.13 $18.34 0
05/06/2025 $18.41 $18.48 $18.40 $18.40 1,000
04/06/2025 $18.36 $18.42 $18.32 $18.42 148,931
03/06/2025 $18.24 $18.37 $18.20 $18.33 2
02/06/2025 $18.24 $18.34 $18.27 $18.29 0
30/05/2025 $18.24 $18.36 $18.33 $18.33 0
29/05/2025 $18.24 $18.31 $18.18 $18.31 2,408
28/05/2025 $18.24 $18.27 $18.23 $18.23 618
27/05/2025 $18.26 $18.27 $18.26 $18.27 211
26/05/2025 $18.19 $18.27 $18.11 $18.15 0
23/05/2025 $18.19 $18.27 $18.11 $18.15 0
22/05/2025 $18.19 $18.14 $18.11 $18.11 0
21/05/2025 $18.19 $18.19 $18.18 $18.17 2,717
20/05/2025 $18.14 $18.29 $18.19 $18.23 0
19/05/2025 $18.14 $18.20 $18.19 $18.20 0
16/05/2025 $18.14 $18.32 $18.20 $18.24 0
15/05/2025 $18.14 $18.20 $18.12 $18.20 2,537
14/05/2025 $18.17 $18.22 $18.17 $18.17 0
13/05/2025 $18.17 $18.23 $18.17 $18.18 438
12/05/2025 $18.19 $18.26 $18.19 $18.20 46
09/05/2025 $18.10 $18.23 $18.15 $18.21 0
08/05/2025 $18.10 $18.25 $18.10 $18.20 1,236
07/05/2025 $18.11 $18.24 $18.23 $18.24 147
06/05/2025 $18.11 $18.21 $18.10 $18.17 3,790
05/05/2025 $18.24 $18.29 $18.19 $18.19 1,130
02/05/2025 $18.24 $18.29 $18.19 $18.19 1,130
01/05/2025 $18.24 $18.38 $18.24 $18.27 0
30/04/2025 $18.24 $18.50 $18.18 $18.34 0
29/04/2025 $18.24 $18.34 $18.34 $18.34 0
28/04/2025 $18.24 $18.49 $18.24 $18.25 76
25/04/2025 $18.07 $18.27 $18.16 $18.25 0
24/04/2025 $18.07 $18.16 $18.07 $18.16 7,888
23/04/2025 $17.93 $18.14 $18.14 $18.14 259
22/04/2025 $17.93 $18.09 $17.93 $18.03 1,454
21/04/2025 $18.14 $18.15 $18.14 $18.14 1,600
18/04/2025 $18.14 $18.15 $18.14 $18.14 1,600
17/04/2025 $18.14 $18.15 $18.14 $18.14 1,600
16/04/2025 $17.96 $18.11 $18.11 $18.11 0
15/04/2025 $17.96 $18.07 $18.06 $18.06 0
14/04/2025 $17.96 $18.00 $17.96 $17.95 260
11/04/2025 $17.81 $17.76 $17.72 $17.72 2
10/04/2025 $17.81 $18.28 $17.99 $17.99 670
09/04/2025 $17.81 $17.81 $17.78 $17.78 3,660
08/04/2025 $18.30 $18.11 $18.09 $18.11 13
07/04/2025 $18.30 $18.30 $18.18 $18.18 388
04/04/2025 $18.48 $18.55 $18.16 $18.42 0
03/04/2025 $18.48 $18.48 $18.39 $18.39 2,683
02/04/2025 $18.36 $18.38 $18.35 $18.35 270
01/04/2025 $18.36 $18.48 $18.36 $18.36 0
28/03/2025 $18.28 $18.27 $18.18 $18.25 0
27/03/2025 $18.28 $18.18 $18.17 $18.18 655
26/03/2025 $18.28 $18.28 $18.19 $18.23 0
25/03/2025 $18.28 $18.31 $18.24 $18.28 3,359
24/03/2025 $18.24 $18.27 $18.24 $18.27 162
21/03/2025 $18.22 $18.33 $18.30 $18.30 20
20/03/2025 $18.22 $18.35 $18.20 $18.35 367
19/03/2025 $18.22 $18.30 $18.24 $18.26 0
18/03/2025 $18.22 $18.24 $18.22 $18.24 155
17/03/2025 $18.22 $18.27 $18.22 $18.26 6,689
14/03/2025 $18.11 $18.20 $18.16 $18.20 98
13/03/2025 $18.11 $18.15 $18.08 $18.15 3,293
12/03/2025 $18.43 $18.43 $18.35 $18.42 895
11/03/2025 $18.48 $18.48 $18.46 $18.46 390
10/03/2025 $18.64 $18.54 $18.48 $18.54 627
07/03/2025 $18.64 $18.57 $18.46 $18.51 0
06/03/2025 $18.64 $18.55 $18.46 $18.46 24,862
05/03/2025 $18.64 $18.56 $18.37 $18.56 1
04/03/2025 $18.64 $18.64 $18.59 $18.59 1,334
28/02/2025 $18.50 $18.55 $18.53 $18.53 1,231
27/02/2025 $18.50 $18.59 $18.49 $18.50 0
26/02/2025 $18.50 $18.55 $18.50 $18.52 2,662
25/02/2025 $18.45 $18.50 $18.45 $18.50 2,243
24/02/2025 $18.39 $18.46 $18.36 $18.46 865
21/02/2025 $18.34 $18.50 $18.34 $18.39 501
20/02/2025 $18.34 $18.37 $18.34 $18.34 7,594
19/02/2025 $18.30 $18.30 $18.24 $18.29 8,000
18/02/2025 $18.30 $18.36 $18.24 $18.36 11,150
17/02/2025 $18.20 $18.36 $18.35 $18.35 1,339
14/02/2025 $18.20 $18.39 $18.26 $18.39 0
13/02/2025 $18.20 $18.28 $18.24 $18.28 1,854
12/02/2025 $18.20 $18.26 $18.15 $18.15 2,408
11/02/2025 $18.32 $18.28 $18.25 $18.25 3,300
10/02/2025 $18.32 $18.33 $18.30 $18.30 719
07/02/2025 $18.36 $18.36 $18.27 $18.27 1,803
06/02/2025 $18.33 $18.34 $18.33 $18.37 2,300
05/02/2025 $18.25 $18.37 $18.22 $18.37 4,650
04/02/2025 $18.22 $18.27 $18.22 $18.27 305
03/02/2025 $18.20 $18.27 $18.20 $18.27 35
31/01/2025 $18.30 $18.30 $18.28 $18.28 960
30/01/2025 $18.30 $18.32 $18.26 $18.26 10,500
29/01/2025 $18.30 $18.31 $18.24 $18.24 2,883
28/01/2025 $18.25 $18.28 $18.22 $18.23 211
27/01/2025 $18.25 $18.27 $18.24 $18.24 7,612
24/01/2025 $18.02 $18.18 $18.02 $18.17 33
23/01/2025 $18.13 $18.14 $18.09 $18.14 46,199
22/01/2025 $18.20 $18.22 $18.14 $18.18 0
21/01/2025 $18.20 $18.22 $18.15 $18.18 5,515
20/01/2025 $18.11 $18.15 $18.11 $18.15 2,122

Market data

Select a section