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 (%)
Nov 30, 2021 17.84 17.86 17.80 17.80 60,080 -0.04(-0.23%)
Nov 29, 2021 17.78 17.84 17.77 17.84 46,044 +0.06(+0.33%)
Nov 26, 2021 17.84 17.88 17.77 17.78 18,569 -0.06(-0.36%)
Nov 24, 2021 17.87 17.87 17.83 17.85 45,955 -0.01(-0.06%)
Nov 23, 2021 17.87 17.88 17.82 17.86 99,059 -0.00(-0.00%)
Nov 22, 2021 17.91 17.91 17.85 17.86 75,949 -0.04(-0.23%)
Nov 19, 2021 17.91 17.92 17.90 17.90 23,671 -0.01(-0.05%)
Nov 18, 2021 17.94 17.94 17.89 17.91 50,110 +0.01(+0.05%)
Nov 17, 2021 17.90 17.97 17.90 17.90 71,043 -0.02(-0.12%)
Nov 16, 2021 17.95 17.95 17.92 17.92 53,459 +0.01(+0.07%)
Nov 15, 2021 17.90 17.91 17.88 17.91 40,458 +0.01(+0.05%)
Nov 12, 2021 17.85 17.92 17.85 17.90 42,487 +0.02(+0.14%)
Nov 11, 2021 17.89 17.89 17.83 17.88 108,075 +0.02(+0.14%)
Nov 10, 2021 17.89 17.83 17.85 92,469 -0.04(-0.23%)
Nov 09, 2021 17.88 17.92 17.88 17.89 64,359 -0.04(-0.23%)
Nov 08, 2021 17.97 17.97 17.92 17.93 46,853 -0.02(-0.13%)
Nov 05, 2021 17.96 17.97 17.92 17.96 171,166 +0.05(+0.27%)
Nov 04, 2021 17.93 17.93 17.87 17.91 93,352 +0.02(+0.09%)
Nov 03, 2021 17.97 17.97 17.88 17.89 54,308 -0.02(-0.09%)
Nov 02, 2021 17.96 17.96 17.90 17.91 44,338 +0.01(+0.05%)
Nov 01, 2021 17.88 17.88 17.87 17.90 210,883 -0.02(-0.09%)
Oct 29, 2021 17.95 17.95 17.91 17.92 30,142 +0.00(+0.00%)
Oct 28, 2021 17.95 17.95 17.91 17.92 44,712 -0.02(-0.09%)
Oct 27, 2021 17.90 17.95 17.90 17.93 48,722 +0.00(+0.02%)
Oct 26, 2021 17.92 17.93 50,309 +0.02(+0.11%)
Oct 25, 2021 17.90 17.92 17.87 17.91 28,677 -0.01(-0.04%)
Oct 22, 2021 17.92 17.93 17.88 17.92 42,707 +0.01(+0.06%)
Oct 21, 2021 17.92 17.93 17.90 17.90 33,660 -0.01(-0.07%)
Oct 20, 2021 17.90 17.92 17.90 17.92 58,437 +0.02(+0.09%)
Oct 19, 2021 17.84 17.91 17.84 17.90 62,453 +0.03(+0.19%)
Oct 18, 2021 17.84 17.88 17.84 17.87 123,927 -0.01(-0.06%)
Oct 15, 2021 17.84 17.89 17.84 17.88 56,363 -0.01(-0.05%)
Oct 14, 2021 17.91 17.91 17.87 17.89 41,544 +0.01(+0.05%)
Oct 13, 2021 17.84 17.88 17.83 17.88 29,585 +0.04(+0.23%)
Oct 12, 2021 17.84 17.86 17.84 17.84 132,605 +0.00(+0.00%)
Oct 11, 2021 17.87 17.89 17.84 17.84 24,505 -0.05(-0.28%)
Oct 08, 2021 17.92 17.92 17.87 17.89 43,987 -0.03(-0.18%)
Oct 07, 2021 17.92 17.96 17.90 17.92 89,535 +0.02(+0.14%)
Oct 06, 2021 17.91 17.92 17.89 17.89 70,871 -0.03(-0.17%)
Oct 05, 2021 17.92 17.96 17.90 17.92 59,073 -0.01(-0.06%)
Oct 04, 2021 17.95 17.97 17.93 17.93 59,421 -0.00(-0.01%)
Oct 01, 2021 17.95 17.97 17.93 17.94 55,992 +0.00(+0.01%)
Sep 30, 2021 17.96 17.97 17.94 17.93 49,397 -0.02(-0.09%)
Sep 29, 2021 17.95 17.95 17.93 17.95 40,685 +0.00(+0.00%)
Sep 28, 2021 17.97 17.97 17.95 17.95 84,900 +0.00(+0.00%)
Sep 27, 2021 17.93 17.98 17.93 17.95 51,725 -0.01(-0.07%)
Sep 24, 2021 17.98 17.98 17.95 17.96 90,600 -0.01(-0.07%)
Sep 23, 2021 17.98 18.01 17.97 17.98 74,919 +0.00(+0.01%)
Sep 22, 2021 18.03 18.03 17.96 17.97 60,608 +0.02(+0.12%)
Sep 21, 2021 17.95 17.97 17.94 17.95 39,312 +0.01(+0.06%)
Sep 20, 2021 17.97 17.98 17.93 17.94 88,479 -0.11(-0.60%)
Sep 17, 2021 18.06 18.09 18.04 18.05 34,092 +0.01(+0.03%)
Sep 16, 2021 18.08 18.09 18.04 18.05 49,339 -0.04(-0.21%)
Sep 15, 2021 18.12 18.12 18.07 18.08 40,441 +0.02(+0.09%)
Sep 14, 2021 18.10 18.10 18.07 18.07 48,008 -0.03(-0.14%)
Sep 13, 2021 18.07 18.10 18.06 18.09 100,646 +0.03(+0.14%)
Sep 10, 2021 18.07 18.09 18.06 18.07 93,389 +0.01(+0.07%)
Sep 09, 2021 18.07 18.07 18.04 18.05 51,434 -0.00(-0.01%)
Sep 08, 2021 18.11 18.11 18.03 18.06 35,136 +0.02(+0.11%)
Sep 07, 2021 18.04 18.07 18.03 18.04 32,729 -0.02(-0.11%)
Sep 03, 2021 18.06 18.08 18.05 18.06 48,293 -0.01(-0.05%)
Sep 02, 2021 18.11 18.11 18.06 18.07 39,025 -0.01(-0.04%)
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.