Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.77 16.79 16.76 16.79 31,675 +0.00(+0.02%)
Oct 30, 2018 16.75 16.79 16.75 16.78 36,578 +0.01(+0.06%)
Oct 29, 2018 16.77 16.82 16.77 16.77 53,907 -0.01(-0.09%)
Oct 26, 2018 16.77 16.81 16.76 16.79 41,880 +0.01(+0.09%)
Oct 25, 2018 16.79 16.82 16.77 16.77 136,129 -0.06(-0.35%)
Oct 24, 2018 16.79 16.83 16.79 16.83 91,070 +0.02(+0.13%)
Oct 23, 2018 16.80 16.83 16.79 16.81 50,729 -0.03(-0.17%)
Oct 22, 2018 16.86 16.86 16.83 16.84 30,219 +0.01(+0.09%)
Oct 19, 2018 16.84 16.89 16.82 16.82 61,393 -0.05(-0.32%)
Oct 18, 2018 16.82 16.88 16.82 16.88 48,705 +0.06(+0.34%)
Oct 17, 2018 16.82 16.84 16.82 16.82 35,867 -0.01(-0.09%)
Oct 16, 2018 16.83 16.89 16.81 16.83 110,644 +0.03(+0.15%)
Oct 15, 2018 16.87 16.87 16.80 16.81 32,867 -0.02(-0.13%)
Oct 12, 2018 16.84 16.84 16.81 16.83 24,419 +0.03(+0.17%)
Oct 11, 2018 16.79 16.84 16.79 16.80 65,549 -0.04(-0.26%)
Oct 10, 2018 16.83 16.90 16.83 16.84 174,275 -0.01(-0.09%)
Oct 09, 2018 16.83 16.90 16.83 16.86 61,469 -0.04(-0.26%)
Oct 08, 2018 16.88 16.95 16.85 16.90 52,270 +0.05(+0.30%)
Oct 05, 2018 16.74 16.90 16.74 16.85 117,821 +0.01(+0.06%)
Oct 04, 2018 16.89 16.94 16.83 16.84 106,218 -0.06(-0.36%)
Oct 03, 2018 16.92 16.93 16.90 16.90 33,439 -0.03(-0.17%)
Oct 02, 2018 16.92 16.95 16.88 16.93 56,908 +0.01(+0.04%)
Oct 01, 2018 16.91 16.93 16.85 16.92 55,731 +0.04(+0.24%)
Sep 28, 2018 16.87 16.92 16.85 16.88 54,495 +0.02(+0.11%)
Sep 27, 2018 16.89 16.91 16.85 16.87 28,475 -0.05(-0.30%)
Sep 26, 2018 16.82 16.94 16.82 16.92 110,806 +0.04(+0.21%)
Sep 25, 2018 16.89 16.90 16.87 16.88 30,347 -0.01(-0.04%)
Sep 24, 2018 16.84 16.95 16.84 16.89 130,126 +0.06(+0.35%)
Sep 21, 2018 16.85 16.89 16.83 16.83 106,146 -0.04(-0.21%)
Sep 20, 2018 16.85 16.92 16.85 16.86 48,886 -0.02(-0.11%)
Sep 19, 2018 16.84 16.88 16.83 16.88 46,562 +0.07(+0.41%)
Sep 18, 2018 16.81 16.84 16.81 16.82 59,267 +0.00(+0.00%)
Sep 17, 2018 16.81 16.85 16.80 16.81 120,736 -0.01(-0.04%)
Sep 14, 2018 16.81 16.86 16.81 16.82 39,631 +0.03(+0.17%)
Sep 13, 2018 16.87 16.88 16.79 16.79 57,968 -0.02(-0.13%)
Sep 12, 2018 16.79 16.86 16.79 16.81 51,496 -0.04(-0.21%)
Sep 11, 2018 16.81 16.88 16.81 16.85 27,541 +0.05(+0.28%)
Sep 10, 2018 16.81 16.82 16.80 16.80 29,632 +0.00(+0.02%)
Sep 07, 2018 16.81 16.85 16.80 16.80 64,020 -0.04(-0.21%)
Sep 06, 2018 16.88 16.88 16.81 16.84 26,590 +0.01(+0.04%)
Sep 05, 2018 16.81 16.87 16.79 16.83 60,874 +0.01(+0.04%)
Sep 04, 2018 16.79 16.84 16.78 16.82 50,729 +0.00(+0.02%)
Aug 31, 2018 16.82 16.82 16.82 0 +0.00(+0.02%)
Aug 30, 2018 16.84 16.87 16.81 16.81 47,057 -0.04(-0.23%)
Aug 29, 2018 16.86 16.86 16.81 16.85 116,622 +0.03(+0.18%)
Aug 28, 2018 16.82 16.84 16.81 16.82 54,729 -0.01(-0.08%)
Aug 27, 2018 16.83 16.84 16.82 16.83 51,321 +0.02(+0.12%)
Aug 24, 2018 16.81 16.86 16.80 16.81 41,987 -0.01(-0.09%)
Aug 23, 2018 16.85 16.87 16.81 16.83 47,330 +0.00(+0.00%)
Aug 22, 2018 16.81 16.85 16.79 16.83 30,815 +0.01(+0.09%)
Aug 21, 2018 16.78 16.83 16.77 16.81 73,200 +0.03(+0.17%)
Aug 20, 2018 16.86 16.87 16.77 16.79 47,431 -0.03(-0.18%)
Aug 17, 2018 16.78 16.84 16.78 16.82 24,919 +0.01(+0.04%)
Aug 16, 2018 16.76 16.81 16.76 16.81 95,303 +0.05(+0.30%)
Aug 15, 2018 16.77 16.80 16.75 16.76 69,630 -0.02(-0.13%)
Aug 14, 2018 16.85 16.85 16.78 16.78 42,467 -0.04(-0.21%)
Aug 13, 2018 16.87 16.88 16.80 16.82 44,304 -0.03(-0.17%)
Aug 10, 2018 16.85 16.88 16.84 16.84 41,485 -0.01(-0.04%)
Aug 09, 2018 16.88 16.94 16.85 16.85 46,639 -0.05(-0.28%)
Aug 08, 2018 16.92 16.94 16.89 16.90 49,465 -0.01(-0.06%)
Aug 07, 2018 16.92 16.92 16.87 16.91 83,575 -0.01(-0.04%)
Aug 06, 2018 16.90 16.92 16.87 16.92 56,004 +0.01(+0.04%)
Aug 03, 2018 16.90 16.92 16.89 16.91 28,956 +0.00(+0.00%)
Aug 02, 2018 16.89 16.91 16.89 16.91 33,361 +0.03(+0.17%)
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.