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 (%)
Apr 30, 2021 18.42 18.45 18.42 18.44 44,964 +0.01(+0.05%)
Apr 29, 2021 18.44 18.44 18.41 18.43 21,247 +0.02(+0.08%)
Apr 28, 2021 18.41 18.43 18.41 18.41 108,201 +0.01(+0.04%)
Apr 27, 2021 18.42 18.44 18.41 18.41 32,168 -0.02(-0.09%)
Apr 26, 2021 18.43 18.45 18.42 18.42 34,699 -0.01(-0.05%)
Apr 23, 2021 18.43 18.45 18.41 18.43 33,333 +0.01(+0.06%)
Apr 22, 2021 18.41 18.44 18.41 18.42 33,013 -0.00(-0.01%)
Apr 21, 2021 18.38 18.45 18.38 18.42 71,028 -0.02(-0.09%)
Apr 20, 2021 18.45 18.45 18.41 18.44 44,940 +0.02(+0.09%)
Apr 19, 2021 18.41 18.45 18.41 18.42 120,956 -0.02(-0.11%)
Apr 16, 2021 18.43 18.44 18.41 18.44 65,749 +0.01(+0.07%)
Apr 15, 2021 18.44 18.44 18.41 18.43 69,032 +0.01(+0.07%)
Apr 14, 2021 18.40 18.44 18.40 18.42 35,228 -0.01(-0.05%)
Apr 13, 2021 18.43 18.44 18.40 18.43 39,070 +0.01(+0.05%)
Apr 12, 2021 18.42 18.43 18.39 18.42 50,843 +0.01(+0.05%)
Apr 09, 2021 18.42 18.42 18.40 18.41 105,607 +0.00(+0.00%)
Apr 08, 2021 18.44 18.44 18.41 18.41 42,876 +0.02(+0.09%)
Apr 07, 2021 18.45 18.45 18.39 18.39 72,544 +0.00(+0.02%)
Apr 06, 2021 18.36 18.40 18.36 18.39 86,004 -0.00(-0.02%)
Apr 05, 2021 18.39 18.40 18.38 18.39 57,360 +0.02(+0.09%)
Apr 01, 2021 18.39 18.39 18.36 18.38 62,136 +0.02(+0.13%)
Mar 31, 2021 18.34 18.38 18.33 18.35 84,728 +0.03(+0.18%)
Mar 30, 2021 18.34 18.38 18.31 18.32 108,396 -0.02(-0.11%)
Mar 29, 2021 18.34 18.38 18.33 18.34 53,501 -0.01(-0.05%)
Mar 26, 2021 18.32 18.36 18.31 18.35 71,769 +0.01(+0.07%)
Mar 25, 2021 18.34 18.36 18.32 18.34 45,653 +0.00(+0.00%)
Mar 24, 2021 18.34 18.34 18.34 18.34 86,694 +0.00(+0.00%)
Mar 23, 2021 18.34 18.37 18.34 18.34 50,021 -0.02(-0.14%)
Mar 22, 2021 18.34 18.39 18.34 18.36 36,170 +0.01(+0.08%)
Mar 19, 2021 18.35 18.44 18.32 18.35 119,622 -0.02(-0.09%)
Mar 18, 2021 18.35 18.54 18.35 18.36 276,828 +0.00(+0.00%)
Mar 17, 2021 18.33 18.38 18.32 18.36 59,793 +0.04(+0.22%)
Mar 16, 2021 18.31 18.35 18.31 18.32 30,719 -0.01(-0.04%)
Mar 15, 2021 18.41 18.41 18.31 18.33 56,604 -0.04(-0.22%)
Mar 12, 2021 18.39 18.40 18.35 18.37 104,019 -0.03(-0.14%)
Mar 11, 2021 18.38 18.40 18.35 18.40 98,241 +0.06(+0.32%)
Mar 10, 2021 18.34 18.38 18.27 18.34 104,823 +0.04(+0.23%)
Mar 09, 2021 18.33 18.34 18.16 18.30 85,146 +0.02(+0.14%)
Mar 08, 2021 18.31 18.35 18.27 18.27 77,744 -0.07(-0.41%)
Mar 05, 2021 18.40 18.40 18.30 18.35 26,125 +0.03(+0.16%)
Mar 04, 2021 18.35 18.35 18.31 18.32 65,526 +0.00(+0.02%)
Mar 03, 2021 18.40 18.40 18.29 18.31 53,738 -0.01(-0.07%)
Mar 02, 2021 18.35 18.40 18.31 18.33 101,962 -0.01(-0.06%)
Mar 01, 2021 18.34 18.35 18.33 18.34 28,674 +0.02(+0.14%)
Feb 26, 2021 18.38 18.38 18.29 18.31 67,733 +0.02(+0.14%)
Feb 25, 2021 18.32 18.39 18.26 18.29 29,471 -0.03(-0.18%)
Feb 24, 2021 18.30 18.33 18.27 18.32 45,294 +0.02(+0.14%)
Feb 23, 2021 18.27 18.33 18.23 18.30 84,979 -0.05(-0.27%)
Feb 22, 2021 18.37 18.37 18.28 18.35 157,872 +0.06(+0.31%)
Feb 19, 2021 18.33 18.33 18.27 18.29 87,962 -0.02(-0.08%)
Feb 18, 2021 18.30 18.31 18.26 18.30 55,840 +0.02(+0.08%)
Feb 17, 2021 18.27 18.32 18.25 18.29 46,551 +0.04(+0.20%)
Feb 16, 2021 18.28 18.28 18.24 18.25 49,027 -0.00(-0.02%)
Feb 12, 2021 18.26 18.28 18.22 18.26 109,832 -0.02(-0.14%)
Feb 11, 2021 18.29 18.29 18.25 18.28 85,161 +0.02(+0.09%)
Feb 10, 2021 18.31 18.31 18.24 18.26 75,418 +0.02(+0.09%)
Feb 09, 2021 18.28 18.28 18.24 18.25 36,420 -0.03(-0.17%)
Feb 08, 2021 18.24 18.28 18.24 18.28 60,656 +0.03(+0.18%)
Feb 05, 2021 18.25 18.25 18.23 18.25 38,028 +0.01(+0.03%)
Feb 04, 2021 18.20 18.25 18.20 18.24 52,085 +0.03(+0.16%)
Feb 03, 2021 18.17 18.26 18.17 18.21 66,584 -0.05(-0.25%)
Feb 02, 2021 18.26 18.26 18.23 18.26 52,890 +0.02(+0.12%)
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.