Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.51 18.51 18.47 18.48 29,228 +0.00(+0.00%)
Oct 28, 2021 18.51 18.51 18.47 18.48 43,357 -0.02(-0.09%)
Oct 27, 2021 18.46 18.51 18.46 18.49 47,245 +0.00(+0.02%)
Oct 26, 2021 18.48 18.49 48,784 +0.02(+0.11%)
Oct 25, 2021 18.46 18.49 18.43 18.47 27,807 -0.01(-0.04%)
Oct 22, 2021 18.48 18.49 18.44 18.48 41,412 +0.01(+0.06%)
Oct 21, 2021 18.48 18.49 18.46 18.46 32,640 -0.01(-0.07%)
Oct 20, 2021 18.46 18.48 18.46 18.48 56,666 +0.02(+0.09%)
Oct 19, 2021 18.40 18.47 18.40 18.46 60,560 +0.03(+0.19%)
Oct 18, 2021 18.40 18.44 18.40 18.43 120,170 -0.01(-0.06%)
Oct 15, 2021 18.39 18.45 18.39 18.44 54,653 -0.01(-0.05%)
Oct 14, 2021 18.47 18.47 18.43 18.44 40,283 +0.01(+0.05%)
Oct 13, 2021 18.40 18.44 18.39 18.44 28,687 +0.04(+0.23%)
Oct 12, 2021 18.40 18.42 18.39 18.39 128,583 +0.00(+0.00%)
Oct 11, 2021 18.43 18.45 18.39 18.39 23,761 -0.05(-0.28%)
Oct 08, 2021 18.48 18.48 18.43 18.44 42,653 -0.03(-0.19%)
Oct 07, 2021 18.48 18.52 18.46 18.48 86,819 +0.03(+0.14%)
Oct 06, 2021 18.47 18.48 18.44 18.45 68,721 -0.03(-0.17%)
Oct 05, 2021 18.48 18.52 18.46 18.49 57,281 -0.01(-0.06%)
Oct 04, 2021 18.51 18.53 18.49 18.50 57,619 -0.00(-0.01%)
Oct 01, 2021 18.51 18.53 18.50 18.50 54,294 +0.00(+0.01%)
Sep 30, 2021 18.52 18.53 18.50 18.50 47,899 -0.02(-0.09%)
Sep 29, 2021 18.51 18.51 18.50 18.51 39,450 +0.00(+0.00%)
Sep 28, 2021 18.53 18.53 18.51 18.51 82,325 +0.00(+0.00%)
Sep 27, 2021 18.49 18.54 18.49 18.51 50,156 -0.01(-0.07%)
Sep 24, 2021 18.55 18.55 18.51 18.53 87,851 -0.01(-0.07%)
Sep 23, 2021 18.55 18.57 18.53 18.54 72,646 +0.00(+0.01%)
Sep 22, 2021 18.59 18.59 18.52 18.54 58,770 +0.02(+0.12%)
Sep 21, 2021 18.51 18.53 18.50 18.52 38,119 +0.01(+0.06%)
Sep 20, 2021 18.53 18.54 18.50 18.50 85,795 -0.04(-0.20%)
Sep 17, 2021 18.55 18.58 18.53 18.54 33,191 +0.01(+0.03%)
Sep 16, 2021 18.57 18.58 18.53 18.54 48,035 -0.04(-0.21%)
Sep 15, 2021 18.61 18.61 18.56 18.57 39,372 +0.02(+0.09%)
Sep 14, 2021 18.59 18.59 18.56 18.56 46,738 -0.03(-0.14%)
Sep 13, 2021 18.56 18.59 18.55 18.58 97,986 +0.03(+0.14%)
Sep 10, 2021 18.57 18.58 18.55 18.56 90,920 +0.01(+0.07%)
Sep 09, 2021 18.57 18.57 18.53 18.54 50,074 -0.00(-0.01%)
Sep 08, 2021 18.60 18.60 18.51 18.55 34,208 +0.02(+0.11%)
Sep 07, 2021 18.53 18.57 18.52 18.53 31,864 -0.02(-0.11%)
Sep 03, 2021 18.55 18.57 18.54 18.55 47,017 -0.01(-0.05%)
Sep 02, 2021 18.60 18.60 18.55 18.56 37,993 -0.01(-0.04%)
Sep 01, 2021 18.60 18.57 18.57 18.56 53,326 -0.01(-0.05%)
Aug 31, 2021 18.65 18.65 18.55 18.57 67,414 +0.01(+0.05%)
Aug 30, 2021 18.53 18.57 18.53 18.57 69,523 +0.02(+0.11%)
Aug 27, 2021 18.52 18.56 18.51 18.54 60,804 +0.03(+0.16%)
Aug 26, 2021 18.51 18.53 18.50 18.51 22,313 +0.00(+0.00%)
Aug 25, 2021 18.56 18.56 18.51 18.51 47,183 +0.01(+0.05%)
Aug 24, 2021 18.50 18.52 18.50 18.51 29,269 +0.00(+0.00%)
Aug 23, 2021 18.51 18.53 18.50 18.51 25,547 +0.02(+0.13%)
Aug 20, 2021 18.50 18.51 18.48 18.48 21,708 +0.00(+0.00%)
Aug 19, 2021 18.47 18.48 18.45 18.48 62,526 +0.03(+0.18%)
Aug 18, 2021 18.54 18.54 18.45 18.45 42,325 -0.03(-0.18%)
Aug 17, 2021 18.48 18.48 18.46 18.48 37,674 -0.02(-0.09%)
Aug 16, 2021 18.46 18.50 18.46 18.50 35,842 +0.02(+0.09%)
Aug 13, 2021 18.45 18.49 18.45 18.48 112,108 +0.00(+0.02%)
Aug 12, 2021 18.47 18.48 18.46 18.48 37,045 +0.00(+0.02%)
Aug 11, 2021 18.46 18.47 18.46 18.47 30,699 +0.01(+0.05%)
Aug 10, 2021 18.47 18.47 18.45 18.46 59,677 +0.00(+0.00%)
Aug 09, 2021 18.46 18.48 18.46 18.46 51,790 -0.02(-0.09%)
Aug 06, 2021 18.47 18.48 18.46 18.48 43,261 +0.00(+0.00%)
Aug 05, 2021 18.47 18.49 18.47 18.48 46,650 +0.02(+0.09%)
Aug 04, 2021 18.48 18.48 18.46 18.46 58,113 -0.01(-0.05%)
Aug 03, 2021 18.46 18.47 18.45 18.47 40,210 +0.03(+0.18%)
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.