Skip to main content

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

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.98 17.98 17.95 17.96 50,253 -0.02(-0.09%)
Jul 29, 2021 17.98 18.02 17.97 17.98 50,618 -0.02(-0.09%)
Jul 28, 2021 17.98 18.00 17.98 17.99 63,765 +0.01(+0.05%)
Jul 27, 2021 18.03 18.05 17.98 17.98 131,875 -0.07(-0.40%)
Jul 26, 2021 18.09 18.09 18.05 18.06 60,719 -0.00(-0.01%)
Jul 23, 2021 18.09 18.09 18.05 18.06 55,225 +0.02(+0.09%)
Jul 22, 2021 18.10 18.10 18.04 18.04 51,505 -0.03(-0.18%)
Jul 21, 2021 18.09 18.09 18.06 18.07 40,908 +0.00(+0.00%)
Jul 20, 2021 18.08 18.09 18.06 18.07 79,588 +0.02(+0.09%)
Jul 19, 2021 18.10 18.10 18.05 18.06 112,347 -0.03(-0.16%)
Jul 16, 2021 18.11 18.11 18.07 18.09 127,874 -0.01(-0.07%)
Jul 15, 2021 18.11 18.11 18.09 18.10 43,323 +0.00(+0.00%)
Jul 14, 2021 18.12 18.12 18.09 18.10 35,226 +0.01(+0.05%)
Jul 13, 2021 18.09 18.10 18.07 18.09 74,210 +0.00(+0.00%)
Jul 12, 2021 18.09 18.11 18.05 18.09 70,256 +0.01(+0.07%)
Jul 09, 2021 18.06 18.09 18.06 18.08 105,378 +0.02(+0.09%)
Jul 08, 2021 18.07 18.07 18.05 18.06 47,213 -0.00(-0.02%)
Jul 07, 2021 18.07 18.07 18.05 18.07 52,971 +0.00(+0.00%)
Jul 06, 2021 18.07 18.09 18.05 18.07 346,223 -0.02(-0.11%)
Jul 02, 2021 18.10 18.11 18.08 18.09 61,311 -0.00(-0.00%)
Jul 01, 2021 18.08 18.10 18.08 18.09 47,127 +0.01(+0.07%)
Jun 30, 2021 18.08 18.11 18.07 18.07 47,072 -0.02(-0.09%)
Jun 29, 2021 18.07 18.11 18.07 18.09 38,102 +0.02(+0.14%)
Jun 28, 2021 18.07 18.09 18.07 18.07 33,082 +0.01(+0.05%)
Jun 25, 2021 18.06 18.08 18.06 18.06 35,168 -0.01(-0.05%)
Jun 24, 2021 18.06 18.07 18.06 18.07 24,537 +0.02(+0.09%)
Jun 23, 2021 18.05 18.08 18.05 18.05 37,304 -0.02(-0.14%)
Jun 22, 2021 18.09 18.09 18.06 18.07 54,992 +0.01(+0.05%)
Jun 21, 2021 18.07 18.08 18.05 18.07 54,144 +0.02(+0.14%)
Jun 18, 2021 18.06 18.06 18.03 18.04 20,930 -0.02(-0.11%)
Jun 17, 2021 18.06 18.09 18.04 18.06 65,406 +0.02(+0.11%)
Jun 16, 2021 18.07 18.08 18.03 18.04 114,721 -0.03(-0.18%)
Jun 15, 2021 18.06 18.08 18.06 18.07 51,691 +0.01(+0.04%)
Jun 14, 2021 18.06 18.09 18.06 18.07 49,779 -0.02(-0.09%)
Jun 11, 2021 18.09 18.09 18.07 18.08 69,578 +0.01(+0.05%)
Jun 10, 2021 18.04 18.08 18.04 18.07 44,871 +0.01(+0.04%)
Jun 09, 2021 18.04 18.08 18.04 18.07 50,530 +0.01(+0.05%)
Jun 08, 2021 18.03 18.07 18.03 18.06 44,058 +0.01(+0.07%)
Jun 07, 2021 18.05 18.06 18.03 18.05 36,998 +0.01(+0.07%)
Jun 04, 2021 18.03 18.05 18.03 18.03 64,668 -0.00(-0.01%)
Jun 03, 2021 18.03 18.05 18.03 18.03 48,005 +0.00(+0.01%)
Jun 02, 2021 18.03 18.05 18.03 18.03 54,641 +0.00(+0.00%)
Jun 01, 2021 18.03 18.06 18.03 18.03 76,385 +0.01(+0.05%)
May 28, 2021 18.04 18.04 18.02 18.03 56,208 -0.01(-0.05%)
May 27, 2021 18.01 18.03 18.01 18.03 65,437 +0.02(+0.14%)
May 26, 2021 18.00 18.01 18.00 18.01 57,606 +0.01(+0.05%)
May 25, 2021 18.04 18.04 18.00 18.00 45,774 -0.02(-0.09%)
May 24, 2021 17.99 18.03 17.98 18.02 58,227 +0.03(+0.16%)
May 21, 2021 18.01 18.01 17.97 17.99 73,076 -0.01(-0.06%)
May 20, 2021 18.00 18.00 17.97 18.00 58,836 +0.04(+0.23%)
May 19, 2021 18.02 18.02 17.96 17.96 192,832 -0.02(-0.14%)
May 18, 2021 17.98 18.01 17.97 17.98 51,180 +0.00(+0.00%)
May 17, 2021 18.00 18.01 17.97 17.98 310,096 -0.02(-0.09%)
May 14, 2021 18.00 18.01 17.99 18.00 94,345 +0.01(+0.08%)
May 13, 2021 17.98 18.00 17.97 17.99 35,945 +0.03(+0.15%)
May 12, 2021 17.98 17.98 17.95 17.96 88,235 -0.02(-0.14%)
May 11, 2021 17.97 18.03 17.93 17.98 328,030 +0.01(+0.05%)
May 10, 2021 17.97 17.99 17.97 17.97 226,155 -0.02(-0.09%)
May 07, 2021 17.98 18.01 17.98 17.99 25,473 +0.02(+0.09%)
May 06, 2021 17.98 17.99 17.97 17.97 39,537 -0.01(-0.05%)
May 05, 2021 17.98 17.99 17.95 17.98 14,179 +0.01(+0.05%)
May 04, 2021 17.97 17.97 17.95 17.97 47,756 +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.