Invesco Food & Beverage ETF (PBJ)

47.86
+0.48 (1.01%)
NYSE· Last Trade: Jun 6th, 8:39 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Food & Beverage ETF (PBJ)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202647.6248.1847.6247.867,30247.86
6/04/202647.6948.0247.2447.382,90247.38
6/03/202647.5848.0547.4447.513,77547.51
6/02/202647.8148.0047.6847.685,85947.68
6/01/202647.5647.9547.5647.887,54647.88
5/29/20260.0048.1747.7647.789,90547.78
5/28/202648.4948.5248.2948.348,29448.34
5/27/202648.6248.8048.6148.626,63248.62
5/26/202648.6948.6947.9847.981,53347.98
5/22/202648.7148.7348.2648.474,89448.47
5/21/202648.4248.4248.2048.421,33148.42
5/20/202648.4648.7248.1748.6610,75848.66
5/19/202648.3748.9848.3748.428,43148.42
5/18/202647.9648.6247.9648.5315,17248.53
5/15/202648.4248.4247.9948.004,65948.00
5/14/202648.6648.8548.3548.357,35248.35
5/13/202648.3048.6648.1648.617,27748.61
5/12/202648.5348.6948.1648.4615,77148.46
5/11/202648.8548.8548.4648.4812,50448.48
5/08/202648.9748.9848.6248.848,43748.84
5/07/202649.2949.2948.2448.5422,34648.54
5/06/202649.9149.9149.4149.481,86849.48
5/05/202649.7650.2249.7450.055,76650.05
5/04/202649.9449.9649.4349.638,62249.63
5/01/202650.2350.2849.6849.979,84849.97
4/30/202649.5350.3049.5350.2615,22350.26
4/29/202649.5849.8149.3449.478,46749.47
4/28/202649.5849.7049.3349.6412,68049.64
4/27/202649.8450.0249.5149.5112,41549.51
4/24/202649.5049.8249.5049.7510,02249.75
4/23/202649.6550.1649.6549.9322,13649.93
4/22/202649.7649.8449.5449.7319,67349.73
4/21/202649.8949.8949.4149.6110,48049.61
4/20/202649.6450.0149.6449.694,08849.69
4/17/202648.9649.6648.9649.6616,12649.66
4/16/202648.6649.1048.5349.0821,03649.08
4/15/202649.4749.4748.7548.7511,58348.75
4/14/202649.4549.6849.4149.4127,00649.41
4/13/202649.9749.9749.3649.5814,36349.58
4/10/202650.6650.6649.9150.0328,14450.03
4/09/202650.2850.6950.2850.6422,02250.64
4/08/202649.7050.3949.6750.3812,81650.38
4/07/202650.0650.2949.6849.8816,28949.88
4/06/202649.4750.1649.4750.1617,71350.16
4/02/202649.0049.6449.0049.6432,66949.64
4/01/202649.2049.2648.6049.1352,56049.13
3/31/202648.9449.1448.5748.9647,16948.96
3/30/202648.9149.2048.5848.737,29548.73
3/27/202648.7449.1748.6848.914,32848.91
3/26/202648.4849.1248.4848.7015,59248.70
3/25/202647.9048.6447.9048.565,89948.56
3/24/202647.5148.4047.5148.112,39148.11
3/23/202647.5847.9147.3347.5723,62447.57
3/20/202647.9347.9347.2047.207,47847.05
3/19/202648.2048.2347.6247.9214,05447.76
3/18/202648.8648.8648.1948.198,95148.03
3/17/202649.0949.4949.0149.018,41148.85
3/16/202649.2449.4048.8848.8815,03848.72
3/13/202648.9748.9748.7948.918,69448.75
3/12/202648.4249.1348.3048.7242,31448.56
3/11/202648.4748.6848.1548.6513,99448.50
3/10/202648.7648.9848.2848.4813,07348.32
3/09/202648.6348.9347.8548.9027,11348.74