Skip to main content

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

19.77 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 18.47 18.47 18.44 18.45 48,923 -0.02(-0.09%)
Jul 29, 2021 18.46 18.51 18.46 18.46 49,279 -0.02(-0.09%)
Jul 28, 2021 18.47 18.49 18.46 18.48 62,078 +0.01(+0.05%)
Jul 27, 2021 18.52 18.54 18.46 18.47 128,386 -0.07(-0.40%)
Jul 26, 2021 18.58 18.58 18.54 18.55 59,112 -0.00(-0.01%)
Jul 23, 2021 18.58 18.58 18.54 18.55 53,764 +0.02(+0.09%)
Jul 22, 2021 18.59 18.59 18.53 18.53 50,142 -0.03(-0.18%)
Jul 21, 2021 18.58 18.58 18.55 18.57 39,826 +0.00(+0.00%)
Jul 20, 2021 18.57 18.58 18.55 18.57 77,482 +0.02(+0.09%)
Jul 19, 2021 18.59 18.59 18.54 18.55 109,374 -0.03(-0.16%)
Jul 16, 2021 18.60 18.60 18.57 18.58 124,488 -0.01(-0.07%)
Jul 15, 2021 18.60 18.60 18.58 18.59 42,176 +0.00(+0.00%)
Jul 14, 2021 18.61 18.61 18.58 18.59 34,293 +0.01(+0.05%)
Jul 13, 2021 18.58 18.59 18.57 18.58 72,245 +0.00(+0.00%)
Jul 12, 2021 18.58 18.60 18.54 18.58 68,396 +0.01(+0.07%)
Jul 09, 2021 18.55 18.58 18.55 18.57 102,587 +0.02(+0.09%)
Jul 08, 2021 18.56 18.56 18.54 18.55 45,962 -0.00(-0.02%)
Jul 07, 2021 18.56 18.57 18.54 18.56 51,569 +0.00(+0.00%)
Jul 06, 2021 18.56 18.58 18.54 18.56 337,054 -0.02(-0.11%)
Jul 02, 2021 18.59 18.60 18.58 18.58 59,688 -0.00(-0.00%)
Jul 01, 2021 18.57 18.59 18.57 18.58 45,879 +0.01(+0.07%)
Jun 30, 2021 18.57 18.60 18.57 18.57 45,826 -0.02(-0.09%)
Jun 29, 2021 18.56 18.60 18.56 18.58 37,093 +0.03(+0.14%)
Jun 28, 2021 18.57 18.59 18.56 18.56 32,206 +0.01(+0.05%)
Jun 25, 2021 18.55 18.57 18.55 18.55 34,236 -0.01(-0.05%)
Jun 24, 2021 18.55 18.57 18.55 18.56 23,887 +0.02(+0.09%)
Jun 23, 2021 18.54 18.57 18.54 18.54 36,316 -0.03(-0.14%)
Jun 22, 2021 18.58 18.58 18.55 18.57 53,536 +0.01(+0.05%)
Jun 21, 2021 18.57 18.57 18.54 18.56 52,710 +0.03(+0.13%)
Jun 18, 2021 18.55 18.55 18.52 18.53 20,376 -0.02(-0.11%)
Jun 17, 2021 18.55 18.58 18.53 18.55 63,673 +0.02(+0.11%)
Jun 16, 2021 18.57 18.57 18.52 18.53 111,681 -0.03(-0.18%)
Jun 15, 2021 18.55 18.57 18.55 18.57 50,322 +0.01(+0.05%)
Jun 14, 2021 18.55 18.58 18.55 18.56 48,460 -0.02(-0.09%)
Jun 11, 2021 18.58 18.58 18.56 18.57 67,734 +0.01(+0.04%)
Jun 10, 2021 18.53 18.57 18.53 18.57 43,683 +0.01(+0.05%)
Jun 09, 2021 18.53 18.57 18.53 18.56 49,191 +0.01(+0.05%)
Jun 08, 2021 18.52 18.56 18.52 18.55 42,891 +0.01(+0.07%)
Jun 07, 2021 18.54 18.55 18.52 18.54 36,018 +0.01(+0.07%)
Jun 04, 2021 18.52 18.54 18.52 18.52 62,954 -0.00(-0.01%)
Jun 03, 2021 18.52 18.54 18.52 18.53 46,734 +0.00(+0.01%)
Jun 02, 2021 18.52 18.54 18.52 18.52 53,194 +0.00(+0.00%)
Jun 01, 2021 18.52 18.55 18.52 18.52 74,362 +0.01(+0.05%)
May 28, 2021 18.53 18.53 18.51 18.52 54,719 -0.01(-0.05%)
May 27, 2021 18.50 18.52 18.50 18.52 63,703 +0.03(+0.14%)
May 26, 2021 18.49 18.50 18.49 18.50 56,080 +0.01(+0.05%)
May 25, 2021 18.53 18.53 18.49 18.49 44,561 -0.02(-0.09%)
May 24, 2021 18.48 18.52 18.47 18.51 56,684 +0.03(+0.16%)
May 21, 2021 18.50 18.50 18.46 18.48 71,139 -0.01(-0.06%)
May 20, 2021 18.49 18.49 18.46 18.49 57,277 +0.04(+0.23%)
May 19, 2021 18.51 18.51 18.45 18.45 187,721 -0.02(-0.14%)
May 18, 2021 18.47 18.50 18.46 18.47 49,823 +0.00(+0.00%)
May 17, 2021 18.49 18.50 18.46 18.47 301,876 -0.02(-0.09%)
May 14, 2021 18.49 18.50 18.48 18.49 91,844 +0.01(+0.08%)
May 13, 2021 18.47 18.49 18.46 18.48 34,992 +0.03(+0.15%)
May 12, 2021 18.47 18.47 18.44 18.45 85,896 -0.02(-0.14%)
May 11, 2021 18.46 18.52 18.42 18.47 319,335 +0.01(+0.05%)
May 10, 2021 18.46 18.48 18.46 18.46 220,160 -0.02(-0.09%)
May 07, 2021 18.47 18.50 18.47 18.48 24,798 +0.02(+0.09%)
May 06, 2021 18.47 18.48 18.46 18.46 38,489 -0.01(-0.05%)
May 05, 2021 18.47 18.48 18.44 18.47 13,803 +0.01(+0.05%)
May 04, 2021 18.46 18.46 18.44 18.46 46,490 +0.02(+0.09%)
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.