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 (%)
Nov 30, 2020 17.92 17.92 17.81 17.85 20,247 +0.02(+0.14%)
Nov 27, 2020 17.83 17.87 17.80 17.83 88,772 -0.02(-0.14%)
Nov 25, 2020 17.93 17.93 17.82 17.85 50,394 -0.05(-0.27%)
Nov 24, 2020 17.92 17.93 17.82 17.90 42,513 +0.10(+0.55%)
Nov 23, 2020 17.89 17.90 17.80 17.80 25,909 -0.05(-0.27%)
Nov 20, 2020 17.76 17.86 17.76 17.85 31,411 +0.01(+0.08%)
Nov 19, 2020 17.77 17.87 17.77 17.84 29,698 +0.07(+0.38%)
Nov 18, 2020 17.88 17.91 17.77 17.77 42,338 -0.09(-0.50%)
Nov 17, 2020 17.87 17.91 17.83 17.86 48,647 +0.03(+0.18%)
Nov 16, 2020 17.80 17.86 17.80 17.83 38,908 +0.06(+0.32%)
Nov 13, 2020 17.69 17.79 17.69 17.77 28,947 +0.04(+0.25%)
Nov 12, 2020 17.75 17.83 17.71 17.73 19,421 -0.08(-0.43%)
Nov 11, 2020 17.84 17.85 17.75 17.80 49,513 -0.04(-0.23%)
Nov 10, 2020 17.72 17.86 17.72 17.84 60,874 +0.09(+0.50%)
Nov 09, 2020 17.66 17.78 17.66 17.75 59,795 +0.10(+0.55%)
Nov 06, 2020 17.71 17.72 17.58 17.66 33,505 -0.04(-0.23%)
Nov 05, 2020 17.70 17.71 17.60 17.70 57,305 +0.03(+0.18%)
Nov 04, 2020 17.68 17.71 17.58 17.67 49,576 +0.10(+0.55%)
Nov 03, 2020 17.52 17.62 17.52 17.57 33,383 +0.11(+0.60%)
Nov 02, 2020 17.49 17.59 17.46 17.46 66,958 -0.03(-0.19%)
Oct 30, 2020 17.58 17.60 17.49 17.49 49,641 -0.02(-0.14%)
Oct 29, 2020 17.50 17.58 17.50 17.52 26,698 +0.01(+0.05%)
Oct 28, 2020 17.60 17.62 17.50 17.51 39,053 -0.06(-0.37%)
Oct 27, 2020 17.55 17.60 17.53 17.58 36,053 -0.02(-0.14%)
Oct 26, 2020 17.65 17.70 17.58 17.60 26,154 -0.01(-0.05%)
Oct 23, 2020 17.54 17.66 17.54 17.61 69,843 +0.06(+0.37%)
Oct 22, 2020 17.58 17.61 17.54 17.54 26,820 -0.02(-0.09%)
Oct 21, 2020 17.54 17.58 17.50 17.56 19,249 -0.00(-0.02%)
Oct 20, 2020 17.50 17.63 17.50 17.56 15,501 +0.02(+0.10%)
Oct 19, 2020 17.57 17.66 17.54 17.55 41,447 -0.07(-0.37%)
Oct 16, 2020 17.65 17.65 17.56 17.61 34,641 +0.02(+0.14%)
Oct 15, 2020 17.60 17.61 17.50 17.59 22,638 +0.01(+0.08%)
Oct 14, 2020 17.60 17.62 17.57 17.57 25,863 -0.02(-0.13%)
Oct 13, 2020 17.50 17.62 17.50 17.60 20,756 +0.02(+0.09%)
Oct 12, 2020 17.60 17.66 17.54 17.58 61,832 -0.06(-0.37%)
Oct 09, 2020 17.64 17.73 17.54 17.64 48,126 +0.03(+0.18%)
Oct 08, 2020 17.57 17.62 17.51 17.61 43,251 +0.04(+0.23%)
Oct 07, 2020 17.43 17.57 17.43 17.57 32,772 +0.11(+0.60%)
Oct 06, 2020 17.56 17.58 17.42 17.47 139,211 -0.11(-0.60%)
Oct 05, 2020 17.58 17.58 17.46 17.57 31,919 +0.04(+0.24%)
Oct 02, 2020 17.49 17.60 17.44 17.53 47,384 +0.10(+0.59%)
Oct 01, 2020 17.53 17.53 17.37 17.43 55,441 -0.04(-0.25%)
Sep 30, 2020 17.39 17.53 17.39 17.47 26,690 +0.03(+0.16%)
Sep 29, 2020 17.39 17.48 17.30 17.44 33,242 +0.04(+0.23%)
Sep 28, 2020 17.39 17.45 17.26 17.40 205,067 +0.00(+0.00%)
Sep 25, 2020 17.41 17.48 17.36 17.40 128,297 -0.01(-0.05%)
Sep 24, 2020 17.31 17.52 17.31 17.41 83,773 +0.06(+0.37%)
Sep 23, 2020 17.38 17.44 17.30 17.35 80,728 -0.07(-0.42%)
Sep 22, 2020 17.38 17.54 17.38 17.42 35,315 -0.04(-0.23%)
Sep 21, 2020 17.51 17.62 17.39 17.46 36,147 -0.12(-0.65%)
Sep 18, 2020 17.59 17.60 17.42 17.57 35,294 +0.06(+0.32%)
Sep 17, 2020 17.56 17.62 17.46 17.52 48,208 +0.04(+0.23%)
Sep 16, 2020 17.58 17.63 17.48 17.48 34,483 -0.18(-1.00%)
Sep 15, 2020 17.58 17.68 17.48 17.65 56,110 +0.17(+0.97%)
Sep 14, 2020 17.54 17.59 17.46 17.49 36,087 -0.06(-0.32%)
Sep 11, 2020 17.57 17.60 17.46 17.54 36,412 +0.01(+0.05%)
Sep 10, 2020 17.51 17.53 17.46 17.53 29,950 +0.04(+0.25%)
Sep 09, 2020 17.49 17.57 17.46 17.49 58,259 +0.02(+0.12%)
Sep 08, 2020 17.46 17.56 17.45 17.47 43,481 -0.02(-0.09%)
Sep 04, 2020 17.61 17.61 17.46 17.48 41,135 -0.06(-0.33%)
Sep 03, 2020 17.52 17.54 17.46 17.54 31,890 -0.10(-0.59%)
Sep 02, 2020 17.53 17.65 17.49 17.65 48,831 +0.18(+1.01%)
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.