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 (%)
Aug 31, 2022 17.17 17.26 17.13 17.13 14,191 -0.02(-0.10%)
Aug 30, 2022 17.20 17.29 17.14 17.15 40,466 -0.04(-0.21%)
Aug 29, 2022 17.21 17.27 17.12 17.18 44,777 -0.06(-0.36%)
Aug 26, 2022 17.23 17.32 17.23 17.25 25,233 -0.06(-0.36%)
Aug 25, 2022 17.24 17.31 17.19 17.31 24,179 +0.11(+0.62%)
Aug 24, 2022 17.18 17.32 17.17 17.20 17,887 +0.02(+0.10%)
Aug 23, 2022 17.22 17.22 17.09 17.18 30,474 +0.06(+0.36%)
Aug 22, 2022 17.16 17.25 17.12 17.12 31,369 -0.11(-0.64%)
Aug 19, 2022 17.17 17.24 17.17 17.23 31,927 +0.01(+0.05%)
Aug 18, 2022 17.25 17.25 17.19 17.22 20,361 -0.03(-0.15%)
Aug 17, 2022 17.21 17.32 17.16 17.25 43,073 -0.07(-0.40%)
Aug 16, 2022 17.26 17.37 17.26 17.32 41,994 -0.05(-0.26%)
Aug 15, 2022 17.31 17.36 17.28 17.36 19,711 +0.06(+0.32%)
Aug 12, 2022 17.23 17.31 17.20 17.31 14,668 +0.06(+0.35%)
Aug 11, 2022 17.22 17.33 17.22 17.25 17,063 +0.06(+0.36%)
Aug 10, 2022 17.20 17.30 17.16 17.19 88,676 +0.04(+0.21%)
Aug 09, 2022 17.12 17.26 17.12 17.15 43,562 -0.13(-0.77%)
Aug 08, 2022 17.18 17.28 17.18 17.28 19,749 +0.15(+0.88%)
Aug 05, 2022 17.29 17.29 17.12 17.13 43,465 -0.14(-0.82%)
Aug 04, 2022 17.28 17.29 17.16 17.28 37,930 +0.04(+0.26%)
Aug 03, 2022 17.16 17.23 17.11 17.23 16,852 +0.04(+0.26%)
Aug 02, 2022 17.08 17.20 17.08 17.19 59,721 +0.02(+0.10%)
Aug 01, 2022 17.20 17.20 17.13 17.17 61,371 +0.00(+0.00%)
Jul 29, 2022 17.11 17.17 17.08 17.17 12,124 +0.06(+0.36%)
Jul 28, 2022 17.08 17.13 17.05 17.11 21,325 +0.06(+0.36%)
Jul 27, 2022 17.04 17.11 17.03 17.04 18,619 +0.02(+0.10%)
Jul 26, 2022 17.04 17.12 16.97 17.03 22,160 -0.02(-0.10%)
Jul 25, 2022 16.99 17.07 16.98 17.04 22,913 +0.01(+0.05%)
Jul 22, 2022 17.05 17.12 17.02 17.04 14,861 +0.06(+0.37%)
Jul 21, 2022 16.97 17.01 16.88 16.97 8,793 +0.04(+0.26%)
Jul 20, 2022 16.92 17.02 16.87 16.93 47,710 -0.04(-0.26%)
Jul 19, 2022 16.95 17.00 16.87 16.97 60,090 -0.08(-0.47%)
Jul 18, 2022 17.04 17.07 16.86 17.05 34,106 +0.09(+0.53%)
Jul 15, 2022 16.90 17.04 16.88 16.96 14,011 +0.10(+0.60%)
Jul 14, 2022 16.95 17.01 16.80 16.86 20,605 +0.02(+0.13%)
Jul 13, 2022 16.88 16.92 16.80 16.84 15,979 -0.11(-0.66%)
Jul 12, 2022 17.03 17.03 16.88 16.95 33,055 -0.00(-0.02%)
Jul 11, 2022 17.04 17.04 16.91 16.95 68,249 -0.06(-0.34%)
Jul 08, 2022 17.00 17.04 16.96 17.01 34,968 +0.08(+0.44%)
Jul 07, 2022 16.99 17.03 16.88 16.94 122,760 -0.05(-0.31%)
Jul 06, 2022 16.95 17.04 16.92 16.99 38,164 -0.03(-0.16%)
Jul 05, 2022 17.00 17.07 16.86 17.02 119,608 -0.03(-0.16%)
Jul 01, 2022 17.07 17.16 16.97 17.04 34,819 +0.02(+0.10%)
Jun 30, 2022 17.14 17.14 16.90 17.03 69,354 +0.05(+0.31%)
Jun 29, 2022 17.09 17.17 16.94 16.97 70,495 -0.16(-0.95%)
Jun 28, 2022 17.19 17.22 17.06 17.14 64,731 -0.00(-0.03%)
Jun 27, 2022 17.25 17.26 17.14 17.14 216,898 -0.01(-0.05%)
Jun 24, 2022 17.10 17.20 17.04 17.15 24,579 -0.01(-0.05%)
Jun 23, 2022 17.10 17.16 17.03 17.16 29,079 +0.08(+0.47%)
Jun 22, 2022 17.13 17.18 17.04 17.08 22,952 -0.07(-0.41%)
Jun 21, 2022 17.17 17.29 17.09 17.15 31,562 +0.02(+0.14%)
Jun 17, 2022 17.09 17.20 17.03 17.12 27,680 +0.10(+0.57%)
Jun 16, 2022 17.17 17.17 17.02 17.03 38,797 -0.13(-0.77%)
Jun 15, 2022 17.14 17.22 17.07 17.16 43,541 +0.14(+0.83%)
Jun 14, 2022 17.11 17.18 16.98 17.02 48,299 -0.08(-0.49%)
Jun 13, 2022 17.21 17.23 16.97 17.10 45,545 -0.18(-1.04%)
Jun 10, 2022 17.38 17.41 17.28 17.28 47,219 -0.14(-0.81%)
Jun 09, 2022 17.32 17.44 17.24 17.42 589,762 +0.07(+0.41%)
Jun 08, 2022 17.36 17.42 17.35 17.35 21,679 -0.04(-0.25%)
Jun 07, 2022 17.37 17.42 17.29 17.40 30,062 -0.02(-0.10%)
Jun 06, 2022 17.34 17.43 17.29 17.41 17,513 +0.04(+0.20%)
Jun 03, 2022 17.34 17.41 17.20 17.38 12,703 -0.04(-0.25%)
Jun 02, 2022 17.32 17.46 17.27 17.42 21,076 +0.10(+0.56%)
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.