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 (%)
Mar 29, 2019 16.80 16.93 16.77 16.93 199,904 +0.15(+0.89%)
Mar 28, 2019 16.79 16.79 16.76 16.78 34,185 -0.00(-0.02%)
Mar 27, 2019 16.79 16.79 16.76 16.78 83,281 -0.00(-0.01%)
Mar 26, 2019 16.78 16.79 16.74 16.78 77,913 +0.03(+0.18%)
Mar 25, 2019 16.76 16.78 16.74 16.75 89,337 -0.03(-0.17%)
Mar 22, 2019 16.79 16.79 16.77 16.78 44,423 +0.00(+0.00%)
Mar 21, 2019 16.77 16.79 16.75 16.78 52,099 +0.00(+0.02%)
Mar 20, 2019 16.78 16.81 16.72 16.78 46,952 +0.03(+0.15%)
Mar 19, 2019 16.74 16.79 16.71 16.75 50,783 -0.01(-0.09%)
Mar 18, 2019 16.78 16.79 16.74 16.77 42,574 +0.01(+0.04%)
Mar 15, 2019 16.74 16.77 16.74 16.76 80,636 +0.00(+0.00%)
Mar 14, 2019 16.73 16.76 16.72 16.76 35,313 +0.03(+0.19%)
Mar 13, 2019 16.74 16.77 16.70 16.73 76,768 -0.00(-0.02%)
Mar 12, 2019 16.73 16.73 16.69 16.73 38,283 +0.03(+0.17%)
Mar 11, 2019 16.69 16.71 16.67 16.70 59,581 +0.06(+0.35%)
Mar 08, 2019 16.67 16.72 16.60 16.64 142,014 -0.03(-0.17%)
Mar 07, 2019 16.74 16.74 16.67 16.67 56,272 -0.03(-0.17%)
Mar 06, 2019 16.71 16.71 16.68 16.70 53,599 -0.01(-0.04%)
Mar 05, 2019 16.73 16.74 16.68 16.71 53,131 +0.00(+0.00%)
Mar 04, 2019 16.74 16.74 16.68 16.71 90,489 +0.00(+0.00%)
Mar 01, 2019 16.68 16.71 16.67 16.71 64,010 +0.01(+0.04%)
Feb 28, 2019 16.72 16.74 16.66 16.70 46,665 +0.01(+0.04%)
Feb 27, 2019 16.72 16.74 16.64 16.69 202,979 -0.02(-0.13%)
Feb 26, 2019 16.73 16.74 16.69 16.72 189,712 +0.05(+0.30%)
Feb 25, 2019 16.67 16.67 16.66 16.67 41,997 -0.01(-0.04%)
Feb 22, 2019 16.67 16.72 16.64 16.67 43,782 -0.04(-0.22%)
Feb 21, 2019 16.65 16.73 16.63 16.71 60,441 +0.00(+0.00%)
Feb 20, 2019 16.62 16.71 16.62 16.71 213,232 +0.09(+0.52%)
Feb 19, 2019 16.62 16.69 16.61 16.62 95,275 +0.01(+0.04%)
Feb 15, 2019 16.69 16.70 16.61 16.61 47,451 -0.06(-0.39%)
Feb 14, 2019 16.67 16.68 16.65 16.68 38,091 +0.01(+0.05%)
Feb 13, 2019 16.64 16.68 16.64 16.67 24,671 +0.01(+0.08%)
Feb 12, 2019 16.65 16.67 16.60 16.66 35,407 +0.09(+0.52%)
Feb 11, 2019 16.66 16.69 16.57 16.57 53,661 -0.02(-0.13%)
Feb 08, 2019 16.70 16.70 16.59 16.59 44,668 -0.06(-0.39%)
Feb 07, 2019 16.64 16.67 16.57 16.66 34,146 +0.05(+0.30%)
Feb 06, 2019 16.61 16.63 16.60 16.61 40,945 -0.01(-0.04%)
Feb 05, 2019 16.70 16.70 16.61 16.61 97,778 -0.05(-0.30%)
Feb 04, 2019 16.58 16.67 16.56 16.67 80,014 +0.11(+0.69%)
Feb 01, 2019 16.56 16.64 16.55 16.55 77,229 -0.01(-0.04%)
Jan 31, 2019 16.53 16.58 16.53 16.56 32,600 +0.01(+0.09%)
Jan 30, 2019 16.57 16.60 16.54 16.54 64,228 -0.05(-0.30%)
Jan 29, 2019 16.59 16.59 16.52 16.59 89,252 +0.04(+0.24%)
Jan 28, 2019 16.56 16.59 16.51 16.55 38,890 -0.00(-0.02%)
Jan 25, 2019 16.56 16.60 16.54 16.56 57,330 -0.02(-0.13%)
Jan 24, 2019 16.53 16.59 16.52 16.58 65,236 +0.09(+0.57%)
Jan 23, 2019 16.52 16.56 16.48 16.49 124,320 -0.01(-0.09%)
Jan 22, 2019 16.51 16.59 16.46 16.50 97,970 -0.02(-0.11%)
Jan 18, 2019 16.52 16.57 16.48 16.52 68,103 -0.04(-0.22%)
Jan 17, 2019 16.49 16.55 16.48 16.55 36,501 +0.10(+0.61%)
Jan 16, 2019 16.46 16.50 16.45 16.45 68,208 -0.06(-0.35%)
Jan 15, 2019 16.49 16.51 16.45 16.51 49,914 +0.00(+0.00%)
Jan 14, 2019 16.43 16.51 16.38 16.51 144,269 +0.07(+0.43%)
Jan 11, 2019 16.39 16.45 16.39 16.44 66,005 +0.01(+0.09%)
Jan 10, 2019 16.42 16.43 16.38 16.43 75,624 +0.05(+0.31%)
Jan 09, 2019 16.39 16.43 16.38 16.38 72,045 -0.04(-0.22%)
Jan 08, 2019 16.36 16.42 16.33 16.41 57,823 +0.08(+0.48%)
Jan 07, 2019 16.34 16.38 16.32 16.33 80,046 +0.04(+0.22%)
Jan 04, 2019 16.31 16.34 16.27 16.30 56,636 +0.04(+0.26%)
Jan 03, 2019 16.30 16.32 16.25 16.25 25,296 +0.00(+0.00%)
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.