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 (%)
Feb 28, 2022 17.64 17.64 17.51 17.60 306,484 -0.37(-2.08%)
Feb 25, 2022 18.03 17.98 17.96 17.98 248,685 +0.12(+0.68%)
Feb 24, 2022 17.84 18.02 17.63 17.85 787,004 -0.25(-1.39%)
Feb 23, 2022 18.15 18.16 18.11 18.11 35,054 -0.05(-0.29%)
Feb 22, 2022 18.16 18.24 18.14 18.16 445,644 -0.08(-0.44%)
Feb 18, 2022 18.24 0 +0.01(+0.05%)
Feb 17, 2022 18.28 18.28 18.21 18.23 52,019 -0.03(-0.14%)
Feb 16, 2022 18.13 18.27 18.13 18.25 41,528 +0.03(+0.19%)
Feb 15, 2022 18.17 18.24 18.17 18.22 101,885 +0.02(+0.13%)
Feb 14, 2022 18.13 18.23 18.13 18.20 113,731 +0.06(+0.32%)
Feb 11, 2022 18.20 18.24 18.13 18.14 86,700 -0.11(-0.59%)
Feb 10, 2022 18.26 18.32 18.23 18.25 155,448 -0.02(-0.09%)
Feb 09, 2022 18.22 18.28 18.22 18.26 75,606 +0.04(+0.24%)
Feb 08, 2022 18.26 18.26 18.22 18.22 24,956 -0.03(-0.19%)
Feb 07, 2022 18.21 18.27 18.21 18.25 312,339 +0.01(+0.07%)
Feb 04, 2022 18.19 18.26 18.19 18.24 43,160 -0.02(-0.12%)
Feb 03, 2022 18.28 18.33 18.25 18.26 210,685 -0.03(-0.19%)
Feb 02, 2022 18.28 18.32 18.27 18.30 91,408 +0.02(+0.12%)
Feb 01, 2022 18.25 18.29 18.25 18.28 41,129 +0.02(+0.09%)
Jan 31, 2022 18.25 18.26 18.26 86,372 +0.01(+0.08%)
Jan 28, 2022 18.22 18.25 18.19 18.24 105,767 +0.01(+0.05%)
Jan 27, 2022 18.26 18.31 18.21 18.24 54,469 -0.00(-0.01%)
Jan 26, 2022 18.25 18.36 18.24 18.24 81,314 -0.02(-0.09%)
Jan 25, 2022 18.23 18.27 18.23 18.25 29,230 -0.02(-0.09%)
Jan 24, 2022 18.18 18.29 18.18 18.27 103,446 +0.00(+0.03%)
Jan 21, 2022 18.19 18.33 18.19 18.27 45,131 +0.00(+0.00%)
Jan 20, 2022 18.27 18.33 18.27 18.27 72,073 +0.00(+0.00%)
Jan 19, 2022 18.33 18.33 18.27 18.27 43,128 +0.04(+0.23%)
Jan 18, 2022 18.23 18.27 18.20 18.22 162,143 -0.08(-0.42%)
Jan 14, 2022 18.30 0 +0.00(+0.00%)
Jan 13, 2022 18.34 18.37 18.30 18.30 38,552 -0.06(-0.33%)
Jan 12, 2022 18.40 18.40 18.35 18.36 32,567 +0.02(+0.09%)
Jan 11, 2022 18.34 18.36 18.31 18.34 39,616 +0.02(+0.09%)
Jan 10, 2022 18.25 18.33 18.22 18.33 45,531 -0.02(-0.09%)
Jan 07, 2022 18.40 18.40 18.32 18.34 34,072 -0.01(-0.05%)
Jan 06, 2022 18.34 18.35 18.30 18.35 50,002 +0.05(+0.28%)
Jan 05, 2022 18.40 18.40 18.30 18.30 58,979 -0.05(-0.28%)
Jan 04, 2022 18.40 18.41 18.35 18.35 160,222 -0.03(-0.19%)
Jan 03, 2022 18.41 18.43 18.36 18.39 55,375 -0.03(-0.14%)
Dec 31, 2021 18.44 18.44 18.40 18.41 82,159 +0.05(+0.28%)
Dec 30, 2021 18.34 18.36 18.31 18.36 71,032 +0.02(+0.12%)
Dec 29, 2021 18.32 18.35 18.27 18.34 94,443 -0.00(-0.02%)
Dec 28, 2021 18.37 18.37 18.32 18.34 38,057 -0.01(-0.04%)
Dec 27, 2021 18.35 18.38 18.33 18.35 51,730 +0.01(+0.04%)
Dec 23, 2021 18.34 18.36 18.33 18.34 44,736 +0.02(+0.09%)
Dec 22, 2021 18.38 18.38 18.30 18.33 98,677 +0.03(+0.14%)
Dec 21, 2021 18.28 18.30 18.13 18.30 60,648 +0.03(+0.14%)
Dec 20, 2021 18.38 18.38 18.25 18.27 118,480 -0.04(-0.21%)
Dec 17, 2021 18.32 18.33 18.30 18.31 54,644 -0.03(-0.14%)
Dec 16, 2021 18.25 18.34 18.25 18.34 62,389 +0.00(+0.03%)
Dec 15, 2021 18.35 18.40 18.29 18.33 47,799 -0.01(-0.07%)
Dec 14, 2021 18.36 18.38 18.33 18.35 83,966 -0.01(-0.05%)
Dec 13, 2021 18.36 18.38 18.31 18.36 38,547 +0.00(+0.02%)
Dec 10, 2021 18.36 18.37 18.31 18.35 37,465 +0.02(+0.12%)
Dec 09, 2021 18.37 18.38 18.32 18.33 107,428 -0.05(-0.28%)
Dec 08, 2021 18.37 18.42 18.30 18.38 69,811 +0.01(+0.05%)
Dec 07, 2021 18.29 18.37 18.29 18.37 100,985 +0.04(+0.23%)
Dec 06, 2021 18.31 18.36 18.31 18.33 118,351 +0.02(+0.09%)
Dec 03, 2021 18.35 18.36 18.30 18.31 133,946 -0.03(-0.19%)
Dec 02, 2021 18.37 18.41 18.30 18.35 58,241 -0.02(-0.09%)
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.