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 (%)
Jul 31, 2020 17.40 17.42 17.28 17.38 19,477 +0.05(+0.28%)
Jul 30, 2020 17.32 17.34 17.13 17.33 24,342 +0.12(+0.70%)
Jul 29, 2020 17.26 17.36 17.18 17.21 121,783 +0.06(+0.37%)
Jul 28, 2020 17.21 17.34 17.15 17.15 27,703 -0.07(-0.42%)
Jul 27, 2020 17.34 17.34 17.19 17.22 37,320 +0.02(+0.14%)
Jul 24, 2020 17.11 17.22 17.11 17.20 89,894 -0.02(-0.14%)
Jul 23, 2020 17.22 17.22 17.11 17.22 15,076 +0.02(+0.14%)
Jul 22, 2020 17.21 17.21 17.12 17.20 25,402 +0.06(+0.37%)
Jul 21, 2020 17.13 17.22 17.12 17.13 34,068 +0.01(+0.05%)
Jul 20, 2020 17.25 17.25 17.11 17.12 47,747 -0.12(-0.69%)
Jul 17, 2020 17.23 17.26 17.08 17.24 51,810 +0.12(+0.70%)
Jul 16, 2020 17.19 17.23 17.07 17.12 52,871 +0.01(+0.05%)
Jul 15, 2020 17.19 17.19 17.00 17.11 52,645 -0.02(-0.09%)
Jul 14, 2020 17.14 17.14 16.98 17.13 15,057 -0.01(-0.05%)
Jul 13, 2020 17.03 17.15 16.98 17.14 28,906 +0.01(+0.07%)
Jul 10, 2020 16.94 17.18 16.94 17.13 15,304 +0.09(+0.54%)
Jul 09, 2020 17.20 17.20 16.98 17.03 43,610 -0.03(-0.19%)
Jul 08, 2020 17.19 17.22 17.00 17.07 16,261 -0.03(-0.19%)
Jul 07, 2020 17.17 17.17 16.98 17.10 44,031 -0.09(-0.51%)
Jul 06, 2020 16.97 17.19 16.97 17.19 56,978 +0.17(+0.98%)
Jul 02, 2020 17.26 17.26 16.78 17.02 66,111 -0.22(-1.25%)
Jul 01, 2020 17.00 17.26 16.89 17.23 73,932 +0.29(+1.69%)
Jun 30, 2020 16.99 17.10 16.78 16.95 29,205 +0.14(+0.85%)
Jun 29, 2020 17.15 17.17 16.80 16.80 96,110 -0.28(-1.63%)
Jun 26, 2020 17.04 17.12 16.91 17.08 15,931 +0.10(+0.61%)
Jun 25, 2020 17.08 17.19 16.90 16.98 30,117 -0.10(-0.56%)
Jun 24, 2020 17.07 17.19 16.91 17.07 29,337 -0.01(-0.05%)
Jun 23, 2020 17.11 17.11 16.98 17.08 20,564 +0.12(+0.71%)
Jun 22, 2020 17.07 17.19 16.96 16.96 16,655 -0.17(-1.01%)
Jun 19, 2020 17.11 17.14 17.03 17.14 41,469 +0.10(+0.56%)
Jun 18, 2020 16.90 17.04 16.90 17.04 32,470 +0.03(+0.19%)
Jun 17, 2020 16.98 17.01 16.89 17.01 24,285 +0.00(+0.00%)
Jun 16, 2020 16.87 17.01 16.87 17.01 17,014 +0.16(+0.94%)
Jun 15, 2020 16.89 16.94 16.82 16.85 33,885 +0.02(+0.09%)
Jun 12, 2020 16.87 17.03 16.71 16.83 25,209 +0.11(+0.66%)
Jun 11, 2020 16.98 17.01 16.72 16.72 45,101 -0.17(-0.99%)
Jun 10, 2020 16.86 17.03 16.86 16.89 72,202 +0.02(+0.09%)
Jun 09, 2020 16.93 17.06 16.86 16.87 27,869 -0.01(-0.05%)
Jun 08, 2020 16.76 17.09 16.76 16.88 29,185 +0.09(+0.52%)
Jun 05, 2020 16.78 16.95 16.69 16.80 47,898 +0.10(+0.57%)
Jun 04, 2020 16.78 16.78 16.65 16.70 18,487 -0.03(-0.19%)
Jun 03, 2020 16.65 16.80 16.65 16.73 61,713 +0.11(+0.67%)
Jun 02, 2020 16.66 16.80 16.62 16.62 50,182 -0.02(-0.14%)
Jun 01, 2020 16.65 16.66 16.51 16.64 30,230 +0.11(+0.67%)
May 29, 2020 16.60 16.66 16.40 16.53 86,090 -0.13(-0.76%)
May 28, 2020 16.63 16.71 16.55 16.66 27,704 +0.00(+0.00%)
May 27, 2020 16.51 16.77 16.08 16.66 93,904 +0.06(+0.33%)
May 26, 2020 16.67 16.67 16.45 16.60 56,092 +0.04(+0.24%)
May 22, 2020 16.52 16.57 16.35 16.57 61,133 +0.03(+0.19%)
May 21, 2020 16.35 16.54 16.34 16.53 43,690 +0.05(+0.29%)
May 20, 2020 16.38 16.49 16.35 16.49 29,787 +0.29(+1.81%)
May 19, 2020 16.34 16.36 16.17 16.19 13,083 -0.05(-0.29%)
May 18, 2020 16.11 16.29 16.11 16.24 26,355 +0.13(+0.79%)
May 15, 2020 16.11 16.28 16.03 16.11 17,100 +0.01(+0.05%)
May 14, 2020 16.14 16.27 15.96 16.10 29,772 +0.02(+0.15%)
May 13, 2020 16.02 16.20 15.95 16.08 232,624 -0.20(-1.21%)
May 12, 2020 16.22 16.28 16.19 16.28 30,009 +0.24(+1.53%)
May 11, 2020 16.32 16.32 16.03 16.03 23,836 -0.28(-1.69%)
May 08, 2020 16.32 16.32 16.19 16.31 23,180 +0.02(+0.10%)
May 07, 2020 16.22 16.30 16.13 16.29 36,551 +0.19(+1.18%)
May 06, 2020 16.13 16.22 16.10 16.10 27,225 -0.09(-0.59%)
May 05, 2020 16.09 16.21 16.09 16.20 23,401 +0.12(+0.74%)
May 04, 2020 16.04 16.23 16.03 16.08 13,568 -0.01(-0.05%)
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.