Skip to main content

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

20.28 +0.08 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.80 16.92 16.77 16.92 199,908 +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 83,282 -0.00(-0.01%)
Mar 26, 2019 16.78 16.79 16.74 16.78 77,914 +0.03(+0.18%)
Mar 25, 2019 16.76 16.78 16.74 16.75 89,339 -0.03(-0.17%)
Mar 22, 2019 16.79 16.79 16.77 16.78 44,424 +0.00(+0.00%)
Mar 21, 2019 16.77 16.79 16.75 16.78 52,100 +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 50,784 -0.01(-0.09%)
Mar 18, 2019 16.78 16.79 16.74 16.77 42,575 +0.01(+0.04%)
Mar 15, 2019 16.74 16.77 16.74 16.76 80,638 +0.00(+0.00%)
Mar 14, 2019 16.73 16.76 16.72 16.76 35,314 +0.03(+0.19%)
Mar 13, 2019 16.74 16.77 16.70 16.73 76,769 -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 16.66 16.70 59,582 +0.06(+0.35%)
Mar 08, 2019 16.67 16.72 16.60 16.64 142,017 -0.03(-0.17%)
Mar 07, 2019 16.74 16.74 16.67 16.67 56,273 -0.03(-0.17%)
Mar 06, 2019 16.71 16.71 16.68 16.70 53,600 -0.01(-0.04%)
Mar 05, 2019 16.73 16.74 16.68 16.71 53,132 +0.00(+0.00%)
Mar 04, 2019 16.74 16.74 16.68 16.71 90,490 +0.00(+0.00%)
Mar 01, 2019 16.68 16.71 16.67 16.71 64,011 +0.01(+0.04%)
Feb 28, 2019 16.72 16.74 16.66 16.70 46,666 +0.01(+0.04%)
Feb 27, 2019 16.72 16.74 16.64 16.69 202,983 -0.02(-0.13%)
Feb 26, 2019 16.73 16.74 16.69 16.72 189,715 +0.05(+0.30%)
Feb 25, 2019 16.67 16.67 16.66 16.66 41,998 -0.01(-0.04%)
Feb 22, 2019 16.66 16.72 16.64 16.67 43,782 -0.04(-0.22%)
Feb 21, 2019 16.65 16.73 16.63 16.71 60,442 +0.00(+0.00%)
Feb 20, 2019 16.62 16.71 16.62 16.71 213,236 +0.09(+0.52%)
Feb 19, 2019 16.62 16.69 16.61 16.62 95,277 +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 38,092 +0.01(+0.05%)
Feb 13, 2019 16.64 16.68 16.64 16.67 24,672 +0.01(+0.08%)
Feb 12, 2019 16.65 16.67 16.60 16.66 35,408 +0.09(+0.53%)
Feb 11, 2019 16.66 16.69 16.57 16.57 53,662 -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 16.66 16.57 16.66 34,147 +0.05(+0.30%)
Feb 06, 2019 16.61 16.63 16.60 16.61 40,946 -0.01(-0.04%)
Feb 05, 2019 16.70 16.70 16.61 16.61 97,780 -0.05(-0.30%)
Feb 04, 2019 16.58 16.67 16.56 16.66 80,015 +0.11(+0.69%)
Feb 01, 2019 16.56 16.64 16.55 16.55 77,231 -0.01(-0.04%)
Jan 31, 2019 16.53 16.58 16.53 16.56 32,601 +0.01(+0.09%)
Jan 30, 2019 16.57 16.60 16.54 16.54 64,229 -0.05(-0.30%)
Jan 29, 2019 16.59 16.59 16.52 16.59 89,254 +0.04(+0.24%)
Jan 28, 2019 16.56 16.59 16.51 16.55 38,891 -0.00(-0.02%)
Jan 25, 2019 16.56 16.60 16.54 16.56 57,332 -0.02(-0.13%)
Jan 24, 2019 16.53 16.59 16.52 16.58 65,237 +0.09(+0.57%)
Jan 23, 2019 16.52 16.56 16.48 16.49 124,322 -0.01(-0.09%)
Jan 22, 2019 16.51 16.59 16.46 16.50 97,972 -0.02(-0.11%)
Jan 18, 2019 16.52 16.57 16.48 16.52 68,104 -0.04(-0.22%)
Jan 17, 2019 16.49 16.55 16.48 16.55 36,502 +0.10(+0.61%)
Jan 16, 2019 16.46 16.50 16.45 16.45 68,209 -0.06(-0.35%)
Jan 15, 2019 16.49 16.51 16.45 16.51 49,915 +0.00(+0.00%)
Jan 14, 2019 16.43 16.51 16.38 16.51 144,271 +0.07(+0.43%)
Jan 11, 2019 16.39 16.45 16.39 16.44 66,007 +0.01(+0.09%)
Jan 10, 2019 16.42 16.43 16.38 16.43 75,625 +0.05(+0.31%)
Jan 09, 2019 16.39 16.43 16.38 16.38 72,046 -0.04(-0.22%)
Jan 08, 2019 16.36 16.42 16.33 16.41 57,824 +0.08(+0.48%)
Jan 07, 2019 16.34 16.38 16.32 16.33 80,047 +0.04(+0.22%)
Jan 04, 2019 16.31 16.34 16.27 16.30 56,637 +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.