Skip to main content

Global Short-Term Hi-Yld Bond Invesco ETF (NY: PGHY )

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.30 17.35 17.28 17.33 43,313 +0.00(+0.00%)
Jan 30, 2020 17.30 17.34 17.30 17.33 70,742 +0.00(+0.02%)
Jan 29, 2020 17.34 17.35 17.30 17.33 593,852 -0.01(-0.07%)
Jan 28, 2020 17.30 17.35 17.29 17.34 55,943 +0.02(+0.13%)
Jan 27, 2020 17.33 17.33 17.28 17.32 25,462 -0.02(-0.13%)
Jan 24, 2020 17.33 17.35 17.31 17.34 35,654 +0.04(+0.22%)
Jan 23, 2020 17.34 17.35 17.30 17.30 98,567 -0.05(-0.26%)
Jan 22, 2020 17.32 17.36 17.31 17.35 131,439 +0.03(+0.17%)
Jan 21, 2020 17.34 17.36 17.32 17.32 145,673 -0.02(-0.11%)
Jan 17, 2020 17.35 17.35 17.32 17.34 163,171 +0.02(+0.13%)
Jan 16, 2020 17.31 17.36 17.29 17.32 63,522 -0.02(-0.13%)
Jan 15, 2020 17.29 17.34 17.28 17.34 102,643 +0.04(+0.25%)
Jan 14, 2020 17.30 17.32 17.27 17.29 199,976 -0.01(-0.03%)
Jan 13, 2020 17.28 17.31 17.25 17.30 96,164 +0.02(+0.13%)
Jan 10, 2020 17.27 17.30 17.23 17.28 170,069 +0.04(+0.22%)
Jan 09, 2020 17.24 17.26 17.22 17.24 65,058 -0.01(-0.07%)
Jan 08, 2020 17.25 17.27 17.22 17.25 100,500 +0.00(+0.02%)
Jan 07, 2020 17.20 17.25 17.20 17.25 144,113 +0.04(+0.22%)
Jan 06, 2020 17.18 17.23 17.17 17.21 35,408 +0.00(+0.00%)
Jan 03, 2020 17.18 17.22 17.18 17.21 37,675 +0.02(+0.09%)
Jan 02, 2020 17.18 17.20 17.18 17.19 51,696 +0.01(+0.04%)
Dec 31, 2019 17.20 17.22 17.16 17.19 88,749 -0.01(-0.04%)
Dec 30, 2019 17.19 17.20 17.17 17.19 59,118 -0.02(-0.09%)
Dec 27, 2019 17.18 17.22 17.18 17.21 72,432 +0.02(+0.13%)
Dec 26, 2019 17.18 17.22 17.16 17.19 89,781 +0.02(+0.13%)
Dec 24, 2019 17.16 17.19 17.15 17.16 26,133 -0.01(-0.04%)
Dec 23, 2019 17.19 17.19 17.14 17.17 47,303 -0.00(-0.03%)
Dec 20, 2019 17.18 17.19 17.15 17.18 110,076 +0.01(+0.04%)
Dec 19, 2019 17.15 17.17 17.14 17.17 68,975 +0.01(+0.04%)
Dec 18, 2019 17.10 17.17 17.10 17.16 282,392 +0.04(+0.22%)
Dec 17, 2019 17.09 17.13 17.09 17.12 47,599 +0.04(+0.22%)
Dec 16, 2019 17.09 17.12 17.08 17.09 53,725 -0.01(-0.09%)
Dec 13, 2019 17.09 17.12 17.09 17.10 59,169 +0.01(+0.04%)
Dec 12, 2019 17.06 17.09 17.06 17.09 68,927 +0.02(+0.13%)
Dec 11, 2019 17.07 17.07 17.06 17.07 59,698 +0.00(+0.02%)
Dec 10, 2019 17.06 17.08 17.05 17.07 77,728 -0.00(-0.02%)
Dec 09, 2019 17.06 17.09 17.06 17.07 74,457 -0.02(-0.13%)
Dec 06, 2019 17.06 17.09 17.06 17.09 103,546 +0.02(+0.09%)
Dec 05, 2019 17.09 17.09 17.05 17.08 81,520 +0.02(+0.09%)
Dec 04, 2019 17.04 17.08 17.04 17.06 57,025 +0.02(+0.13%)
Dec 03, 2019 17.07 17.07 17.04 17.04 103,152 +0.00(+0.00%)
Dec 02, 2019 17.09 17.09 17.04 17.04 178,882 -0.02(-0.13%)
Nov 29, 2019 17.08 17.09 17.06 17.06 27,585 -0.02(-0.09%)
Nov 27, 2019 17.06 17.10 17.06 17.08 81,025 -0.02(-0.09%)
Nov 26, 2019 17.09 17.12 17.06 17.09 74,596 +0.02(+0.13%)
Nov 25, 2019 17.04 17.10 17.04 17.07 60,806 +0.00(+0.00%)
Nov 22, 2019 17.09 17.09 17.04 17.07 44,776 +0.02(+0.09%)
Nov 21, 2019 17.05 17.06 17.03 17.06 37,219 +0.00(+0.01%)
Nov 20, 2019 17.04 17.07 17.04 17.05 48,794 -0.01(-0.05%)
Nov 19, 2019 17.07 17.08 17.04 17.06 109,920 -0.01(-0.04%)
Nov 18, 2019 17.10 17.10 17.05 17.07 70,535 +0.00(+0.01%)
Nov 15, 2019 17.05 17.07 17.03 17.07 64,256 +0.03(+0.18%)
Nov 14, 2019 17.09 17.09 17.02 17.04 152,886 +0.00(+0.00%)
Nov 13, 2019 17.07 17.08 17.03 17.04 62,804 -0.03(-0.15%)
Nov 12, 2019 17.08 17.09 17.06 17.06 40,136 -0.03(-0.16%)
Nov 11, 2019 17.05 17.09 17.05 17.09 57,049 +0.01(+0.04%)
Nov 08, 2019 17.08 17.08 17.05 17.08 53,815 +0.02(+0.11%)
Nov 07, 2019 17.08 17.08 17.05 17.07 28,279 -0.01(-0.07%)
Nov 06, 2019 17.05 17.08 17.04 17.08 62,216 +0.00(+0.00%)
Nov 05, 2019 17.08 17.11 17.04 17.08 54,726 +0.00(+0.00%)
Nov 04, 2019 17.04 17.12 17.04 17.08 59,065 +0.04(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.