Skip to main content

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

19.74 -0.03 (-0.14%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.36 17.44 17.33 17.40 52,119 -0.01(-0.04%)
Mar 30, 2022 17.48 17.48 17.36 17.41 51,870 -0.03(-0.14%)
Mar 29, 2022 17.36 17.46 17.36 17.43 63,569 +0.12(+0.68%)
Mar 28, 2022 17.32 17.32 17.02 17.31 467,349 -0.01(-0.05%)
Mar 25, 2022 17.30 17.35 17.16 17.32 25,642 +0.11(+0.66%)
Mar 24, 2022 17.16 17.23 17.15 17.21 60,079 +0.08(+0.46%)
Mar 23, 2022 17.22 17.27 17.08 17.13 225,770 -0.12(-0.68%)
Mar 22, 2022 17.24 17.33 17.18 17.25 35,335 +0.01(+0.08%)
Mar 21, 2022 17.16 17.28 17.16 17.23 29,819 -0.05(-0.27%)
Mar 18, 2022 17.28 17.29 17.21 17.28 57,693 -0.01(-0.05%)
Mar 17, 2022 17.28 17.29 17.24 17.29 24,957 +0.09(+0.54%)
Mar 16, 2022 17.14 17.31 17.07 17.20 50,173 +0.11(+0.67%)
Mar 15, 2022 17.08 17.12 17.00 17.08 50,645 -0.03(-0.20%)
Mar 14, 2022 17.13 17.24 17.02 17.11 24,725 +0.05(+0.30%)
Mar 11, 2022 17.26 17.26 16.97 17.06 98,910 -0.17(-0.96%)
Mar 10, 2022 17.22 17.35 17.18 17.23 134,046 +0.09(+0.51%)
Mar 09, 2022 17.12 17.14 17.05 17.14 27,702 +0.04(+0.23%)
Mar 08, 2022 16.98 17.16 16.98 17.10 57,818 +0.10(+0.59%)
Mar 07, 2022 17.14 17.19 16.97 17.00 132,241 -0.13(-0.76%)
Mar 04, 2022 17.15 17.26 17.07 17.13 163,770 -0.14(-0.83%)
Mar 03, 2022 17.38 17.38 17.27 17.28 54,039 -0.19(-1.11%)
Mar 02, 2022 17.26 17.47 17.26 17.47 56,130 -0.01(-0.06%)
Mar 01, 2022 17.57 17.63 17.44 17.48 194,497 -0.12(-0.69%)
Feb 28, 2022 17.64 17.64 17.52 17.60 306,479 -0.37(-2.08%)
Feb 25, 2022 18.03 17.98 17.96 17.98 248,681 +0.12(+0.68%)
Feb 24, 2022 17.85 18.02 17.63 17.85 786,990 -0.25(-1.39%)
Feb 23, 2022 18.15 18.16 18.11 18.11 35,053 -0.05(-0.29%)
Feb 22, 2022 18.16 18.24 18.14 18.16 445,636 -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 52,018 -0.03(-0.14%)
Feb 16, 2022 18.13 18.27 18.13 18.26 41,527 +0.03(+0.19%)
Feb 15, 2022 18.17 18.24 18.17 18.22 101,883 +0.02(+0.13%)
Feb 14, 2022 18.13 18.23 18.13 18.20 113,729 +0.06(+0.32%)
Feb 11, 2022 18.20 18.24 18.13 18.14 86,699 -0.11(-0.59%)
Feb 10, 2022 18.26 18.32 18.23 18.25 155,445 -0.02(-0.09%)
Feb 09, 2022 18.22 18.28 18.22 18.26 75,605 +0.04(+0.24%)
Feb 08, 2022 18.26 18.26 18.22 18.22 24,955 -0.03(-0.19%)
Feb 07, 2022 18.21 18.27 18.21 18.26 312,334 +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 18.26 210,682 -0.03(-0.19%)
Feb 02, 2022 18.28 18.32 18.27 18.30 91,406 +0.02(+0.12%)
Feb 01, 2022 18.25 18.29 18.25 18.28 41,129 +0.02(+0.09%)
Jan 31, 2022 18.26 18.26 18.26 86,370 +0.01(+0.08%)
Jan 28, 2022 18.22 18.25 18.19 18.25 105,765 +0.01(+0.05%)
Jan 27, 2022 18.26 18.31 18.21 18.24 54,468 -0.00(-0.01%)
Jan 26, 2022 18.25 18.36 18.24 18.24 81,312 -0.02(-0.09%)
Jan 25, 2022 18.23 18.27 18.23 18.26 29,229 -0.02(-0.09%)
Jan 24, 2022 18.18 18.29 18.18 18.27 103,444 +0.00(+0.03%)
Jan 21, 2022 18.19 18.33 18.19 18.27 45,130 +0.00(+0.00%)
Jan 20, 2022 18.27 18.33 18.27 18.27 72,072 +0.00(+0.00%)
Jan 19, 2022 18.34 18.34 18.27 18.27 43,128 +0.04(+0.23%)
Jan 18, 2022 18.23 18.27 18.20 18.22 162,140 -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 38,551 -0.06(-0.33%)
Jan 12, 2022 18.40 18.40 18.36 18.36 32,566 +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 18.34 18.22 18.33 45,530 -0.02(-0.09%)
Jan 07, 2022 18.40 18.40 18.32 18.34 34,071 -0.01(-0.05%)
Jan 06, 2022 18.34 18.35 18.30 18.35 50,001 +0.05(+0.28%)
Jan 05, 2022 18.40 18.40 18.30 18.30 58,978 -0.05(-0.28%)
Jan 04, 2022 18.40 18.41 18.35 18.35 160,219 -0.03(-0.19%)
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.