Skip to main content

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

20.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 17.01 17.05 17.01 17.05 53,856 +0.01(+0.04%)
Oct 30, 2019 17.03 17.05 17.02 17.04 58,150 -0.01(-0.04%)
Oct 29, 2019 17.07 17.09 17.04 17.05 50,656 -0.02(-0.13%)
Oct 28, 2019 17.09 17.09 17.05 17.07 34,371 -0.00(-0.02%)
Oct 25, 2019 17.04 17.08 17.04 17.07 29,853 +0.03(+0.20%)
Oct 24, 2019 17.04 17.08 17.04 17.04 33,013 -0.02(-0.13%)
Oct 23, 2019 17.02 17.06 17.02 17.06 31,132 +0.03(+0.17%)
Oct 22, 2019 17.03 17.07 17.03 17.03 48,285 -0.01(-0.09%)
Oct 21, 2019 17.05 17.10 17.02 17.05 61,832 +0.01(+0.06%)
Oct 18, 2019 17.03 17.07 17.03 17.04 82,029 +0.00(+0.00%)
Oct 17, 2019 17.01 17.04 17.01 17.04 98,664 +0.01(+0.09%)
Oct 16, 2019 17.03 17.05 17.01 17.02 91,159 +0.00(+0.02%)
Oct 15, 2019 17.01 17.05 17.00 17.02 67,369 +0.00(+0.02%)
Oct 14, 2019 16.99 17.04 16.99 17.01 86,476 +0.01(+0.04%)
Oct 11, 2019 17.00 17.04 16.99 17.01 59,706 -0.01(-0.04%)
Oct 10, 2019 16.98 17.01 16.98 17.01 51,419 +0.01(+0.09%)
Oct 09, 2019 17.00 17.01 16.98 17.00 141,789 +0.01(+0.04%)
Oct 08, 2019 16.98 17.01 16.96 16.99 64,479 +0.00(+0.00%)
Oct 07, 2019 17.00 17.02 16.98 16.99 65,911 -0.01(-0.09%)
Oct 04, 2019 17.01 17.05 16.98 17.01 318,706 +0.00(+0.00%)
Oct 03, 2019 17.00 17.03 16.98 17.01 95,576 -0.01(-0.09%)
Oct 02, 2019 17.05 17.07 17.00 17.02 105,248 -0.03(-0.17%)
Oct 01, 2019 17.02 17.10 17.01 17.05 57,346 +0.01(+0.09%)
Sep 30, 2019 17.04 17.05 17.01 17.04 36,657 -0.01(-0.09%)
Sep 27, 2019 17.02 17.05 17.01 17.05 58,093 +0.03(+0.18%)
Sep 26, 2019 17.05 17.07 17.01 17.02 94,760 -0.02(-0.13%)
Sep 25, 2019 17.07 17.07 17.03 17.04 102,895 -0.04(-0.22%)
Sep 24, 2019 17.07 17.08 17.02 17.08 69,038 -0.01(-0.09%)
Sep 23, 2019 17.04 17.10 17.01 17.10 90,281 +0.04(+0.26%)
Sep 20, 2019 17.03 17.06 17.01 17.05 29,579 +0.02(+0.13%)
Sep 19, 2019 17.08 17.08 17.03 17.03 64,644 -0.04(-0.26%)
Sep 18, 2019 17.03 17.07 17.02 17.07 45,103 +0.03(+0.17%)
Sep 17, 2019 17.04 17.08 17.01 17.04 53,007 -0.02(-0.13%)
Sep 16, 2019 17.01 17.07 17.01 17.07 71,099 +0.02(+0.13%)
Sep 13, 2019 17.04 17.06 17.01 17.04 110,620 +0.03(+0.15%)
Sep 12, 2019 17.03 17.04 16.99 17.02 41,924 +0.00(+0.02%)
Sep 11, 2019 17.01 17.01 16.98 17.01 46,078 +0.04(+0.26%)
Sep 10, 2019 16.95 17.01 16.92 16.97 92,637 -0.01(-0.07%)
Sep 09, 2019 17.01 17.01 16.96 16.98 50,029 -0.02(-0.11%)
Sep 06, 2019 16.96 17.01 16.96 17.00 198,549 +0.09(+0.53%)
Sep 05, 2019 16.91 17.02 16.91 16.91 81,960 -0.01(-0.09%)
Sep 04, 2019 16.92 16.94 16.90 16.92 104,824 -0.02(-0.13%)
Sep 03, 2019 16.91 16.95 16.90 16.95 143,568 -0.01(-0.09%)
Aug 30, 2019 17.03 17.04 16.88 16.96 90,900 -0.03(-0.17%)
Aug 29, 2019 16.95 17.02 16.95 16.99 46,935 +0.04(+0.22%)
Aug 28, 2019 16.99 17.04 16.95 16.95 48,292 -0.06(-0.35%)
Aug 27, 2019 17.03 17.04 16.99 17.01 31,827 -0.03(-0.17%)
Aug 26, 2019 17.01 17.07 16.99 17.04 45,840 -0.01(-0.04%)
Aug 23, 2019 16.99 17.06 16.95 17.05 85,092 +0.06(+0.35%)
Aug 22, 2019 16.96 16.99 16.96 16.99 86,636 +0.00(+0.00%)
Aug 21, 2019 16.95 16.99 16.95 16.99 82,021 +0.04(+0.22%)
Aug 20, 2019 16.98 16.99 16.94 16.95 45,384 +0.01(+0.04%)
Aug 19, 2019 16.95 17.03 16.94 16.95 54,398 -0.05(-0.31%)
Aug 16, 2019 16.90 17.00 16.90 17.00 86,133 +0.09(+0.52%)
Aug 15, 2019 16.99 16.99 16.88 16.91 110,035 -0.05(-0.30%)
Aug 14, 2019 16.99 16.99 16.94 16.96 37,086 -0.02(-0.13%)
Aug 13, 2019 16.99 16.99 16.96 16.99 29,456 +0.02(+0.13%)
Aug 12, 2019 17.01 17.02 16.96 16.96 40,645 -0.05(-0.27%)
Aug 09, 2019 17.02 17.05 17.01 17.01 40,150 -0.03(-0.19%)
Aug 08, 2019 17.02 17.08 17.02 17.04 39,313 +0.01(+0.06%)
Aug 07, 2019 17.06 17.06 17.03 17.03 26,945 -0.01(-0.09%)
Aug 06, 2019 17.03 17.07 17.03 17.04 32,626 -0.03(-0.17%)
Aug 05, 2019 17.10 17.10 17.07 17.07 49,800 -0.03(-0.17%)
Aug 02, 2019 17.14 17.15 17.10 17.10 82,607 -0.03(-0.15%)
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.