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

18.95 +0.05 (+0.24%)
Streaming Delayed Price Updated: 2:10 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.72 21.75 21.58 21.70 15,600 +0.06(+0.28%)
Jul 30, 2020 21.62 21.65 21.39 21.64 19,497 +0.15(+0.70%)
Jul 29, 2020 21.55 21.68 21.45 21.49 97,541 +0.08(+0.37%)
Jul 28, 2020 21.49 21.65 21.41 21.41 22,189 -0.09(-0.42%)
Jul 27, 2020 21.65 21.65 21.46 21.50 29,891 +0.03(+0.14%)
Jul 24, 2020 21.36 21.50 21.36 21.47 72,000 -0.03(-0.14%)
Jul 23, 2020 21.50 21.50 21.36 21.50 12,075 +0.03(+0.14%)
Jul 22, 2020 21.49 21.49 21.38 21.47 20,346 +0.08(+0.37%)
Jul 21, 2020 21.39 21.50 21.38 21.39 27,287 +0.01(+0.05%)
Jul 20, 2020 21.54 21.54 21.36 21.38 38,243 -0.25(-1.16%)
Jul 17, 2020 21.61 21.65 21.43 21.63 41,300 +0.15(+0.70%)
Jul 16, 2020 21.57 21.62 21.41 21.48 42,146 +0.01(+0.05%)
Jul 15, 2020 21.57 21.57 21.32 21.47 41,966 -0.02(-0.09%)
Jul 14, 2020 21.50 21.50 21.30 21.49 12,003 -0.01(-0.05%)
Jul 13, 2020 21.36 21.51 21.30 21.50 23,043 +0.02(+0.07%)
Jul 10, 2020 21.25 21.55 21.25 21.48 12,200 +0.11(+0.54%)
Jul 09, 2020 21.58 21.58 21.30 21.37 34,764 -0.04(-0.19%)
Jul 08, 2020 21.56 21.61 21.33 21.41 12,963 -0.04(-0.19%)
Jul 07, 2020 21.54 21.54 21.30 21.45 35,099 -0.11(-0.51%)
Jul 06, 2020 21.29 21.57 21.29 21.56 45,420 +0.21(+0.98%)
Jul 02, 2020 21.65 21.65 21.05 21.35 52,700 -0.27(-1.25%)
Jul 01, 2020 21.32 21.65 21.19 21.62 58,935 +0.36(+1.69%)
Jun 30, 2020 21.31 21.45 21.05 21.26 23,281 +0.18(+0.85%)
Jun 29, 2020 21.51 21.54 21.08 21.08 76,614 -0.35(-1.63%)
Jun 26, 2020 21.38 21.48 21.21 21.43 12,700 +0.13(+0.61%)
Jun 25, 2020 21.43 21.57 21.20 21.30 24,008 -0.12(-0.56%)
Jun 24, 2020 21.41 21.57 21.21 21.42 23,386 -0.01(-0.05%)
Jun 23, 2020 21.47 21.47 21.30 21.43 16,393 +0.15(+0.70%)
Jun 22, 2020 21.41 21.57 21.28 21.28 13,277 -0.32(-1.48%)
Jun 19, 2020 21.57 21.61 21.47 21.60 32,900 +0.12(+0.56%)
Jun 18, 2020 21.30 21.48 21.30 21.48 25,760 +0.04(+0.19%)
Jun 17, 2020 21.40 21.44 21.29 21.44 19,267 +0.00(+0.00%)
Jun 16, 2020 21.27 21.44 21.27 21.44 13,498 +0.20(+0.94%)
Jun 15, 2020 21.29 21.35 21.20 21.24 26,883 +0.02(+0.09%)
Jun 12, 2020 21.26 21.47 21.06 21.22 20,000 +0.14(+0.66%)
Jun 11, 2020 21.40 21.44 21.08 21.08 35,781 -0.21(-0.99%)
Jun 10, 2020 21.25 21.46 21.25 21.29 57,282 +0.02(+0.09%)
Jun 09, 2020 21.34 21.50 21.25 21.27 22,110 -0.01(-0.05%)
Jun 08, 2020 21.12 21.54 21.12 21.28 23,154 +0.11(+0.52%)
Jun 05, 2020 21.15 21.37 21.04 21.17 38,000 +0.12(+0.57%)
Jun 04, 2020 21.15 21.15 20.99 21.05 14,667 -0.04(-0.19%)
Jun 03, 2020 20.99 21.18 20.99 21.09 48,960 +0.14(+0.67%)
Jun 02, 2020 21.00 21.18 20.95 20.95 39,812 -0.03(-0.14%)
Jun 01, 2020 20.99 21.00 20.81 20.98 23,983 +0.14(+0.67%)
May 29, 2020 20.92 21.00 20.67 20.84 68,300 -0.16(-0.76%)
May 28, 2020 20.96 21.06 20.86 21.00 21,979 +0.00(+0.00%)
May 27, 2020 20.81 21.14 20.27 21.00 74,499 +0.07(+0.33%)
May 26, 2020 21.01 21.01 20.73 20.93 44,501 +0.05(+0.24%)
May 22, 2020 20.82 20.89 20.61 20.88 48,500 +0.04(+0.19%)
May 21, 2020 20.61 20.85 20.60 20.84 34,662 +0.06(+0.29%)
May 20, 2020 20.65 20.79 20.61 20.78 23,632 +0.37(+1.81%)
May 19, 2020 20.60 20.62 20.38 20.41 10,380 -0.06(-0.29%)
May 18, 2020 20.31 20.54 20.31 20.47 20,909 +0.06(+0.29%)
May 15, 2020 20.41 20.62 20.30 20.41 13,500 +0.01(+0.05%)
May 14, 2020 20.45 20.61 20.22 20.40 23,504 +0.03(+0.15%)
May 13, 2020 20.29 20.52 20.20 20.37 183,646 -0.25(-1.21%)
May 12, 2020 20.55 20.62 20.51 20.62 23,691 +0.31(+1.53%)
May 11, 2020 20.67 20.67 20.31 20.31 18,818 -0.35(-1.69%)
May 08, 2020 20.67 20.67 20.51 20.66 18,300 +0.02(+0.10%)
May 07, 2020 20.54 20.65 20.43 20.64 28,856 +0.24(+1.18%)
May 06, 2020 20.43 20.54 20.40 20.40 21,493 -0.12(-0.58%)
May 05, 2020 20.38 20.54 20.38 20.52 18,474 +0.15(+0.74%)
May 04, 2020 20.32 20.56 20.30 20.37 10,712 -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.