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 30, 2019 17.49 17.51 17.34 17.42 88,493 -0.03(-0.17%)
Aug 29, 2019 17.42 17.48 17.42 17.45 45,693 +0.04(+0.22%)
Aug 28, 2019 17.45 17.50 17.41 17.42 47,013 -0.06(-0.35%)
Aug 27, 2019 17.49 17.50 17.45 17.48 30,984 -0.03(-0.17%)
Aug 26, 2019 17.47 17.54 17.45 17.51 44,626 -0.01(-0.04%)
Aug 23, 2019 17.45 17.52 17.41 17.51 82,839 +0.06(+0.35%)
Aug 22, 2019 17.42 17.45 17.42 17.45 84,342 +0.00(+0.00%)
Aug 21, 2019 17.41 17.45 17.41 17.45 79,849 +0.04(+0.22%)
Aug 20, 2019 17.45 17.45 17.40 17.42 44,182 +0.01(+0.04%)
Aug 19, 2019 17.42 17.50 17.40 17.41 52,958 -0.05(-0.31%)
Aug 16, 2019 17.36 17.46 17.36 17.46 83,853 +0.09(+0.52%)
Aug 15, 2019 17.45 17.45 17.33 17.37 107,123 -0.05(-0.30%)
Aug 14, 2019 17.45 17.46 17.40 17.42 36,104 -0.02(-0.13%)
Aug 13, 2019 17.45 17.45 17.42 17.45 28,676 +0.02(+0.13%)
Aug 12, 2019 17.47 17.49 17.42 17.42 39,569 -0.05(-0.27%)
Aug 09, 2019 17.49 17.52 17.47 17.47 39,087 -0.03(-0.19%)
Aug 08, 2019 17.48 17.55 17.48 17.50 38,273 +0.01(+0.07%)
Aug 07, 2019 17.52 17.52 17.49 17.49 26,232 -0.02(-0.09%)
Aug 06, 2019 17.49 17.54 17.49 17.51 31,762 -0.03(-0.17%)
Aug 05, 2019 17.56 17.57 17.53 17.54 48,482 -0.03(-0.17%)
Aug 02, 2019 17.61 17.61 17.57 17.57 80,420 -0.03(-0.15%)
Aug 01, 2019 17.58 17.62 17.58 17.60 23,826 -0.00(-0.02%)
Jul 31, 2019 17.60 17.63 17.55 17.60 38,150 +0.01(+0.04%)
Jul 30, 2019 17.61 17.61 17.58 17.59 54,506 -0.02(-0.09%)
Jul 29, 2019 17.60 17.61 17.57 17.61 94,750 +0.04(+0.21%)
Jul 26, 2019 17.57 17.59 17.54 17.57 60,876 +0.02(+0.09%)
Jul 25, 2019 17.54 17.56 17.54 17.55 43,688 -0.02(-0.09%)
Jul 24, 2019 17.55 17.57 17.49 17.57 74,657 +0.05(+0.30%)
Jul 23, 2019 17.49 17.55 17.49 17.52 18,834 +0.01(+0.04%)
Jul 22, 2019 17.49 17.55 17.49 17.51 60,966 +0.01(+0.03%)
Jul 19, 2019 17.48 17.51 17.48 17.50 62,724 +0.00(+0.00%)
Jul 18, 2019 17.48 17.52 17.48 17.50 35,845 +0.00(+0.00%)
Jul 17, 2019 17.50 17.51 17.49 17.50 55,781 +0.02(+0.09%)
Jul 16, 2019 17.52 17.53 17.49 17.49 72,781 -0.04(-0.22%)
Jul 15, 2019 17.50 17.53 17.46 17.53 99,717 -0.01(-0.04%)
Jul 12, 2019 17.50 17.53 17.47 17.53 67,232 +0.01(+0.04%)
Jul 11, 2019 17.53 17.53 17.49 17.53 115,372 -0.01(-0.04%)
Jul 10, 2019 17.53 17.53 17.46 17.53 80,513 +0.02(+0.13%)
Jul 09, 2019 17.46 17.51 17.46 17.51 46,448 +0.00(+0.00%)
Jul 08, 2019 17.46 17.51 17.46 17.51 22,957 +0.02(+0.13%)
Jul 05, 2019 17.47 17.51 17.46 17.49 104,761 +0.00(+0.03%)
Jul 03, 2019 17.51 17.51 17.47 17.48 20,952 -0.02(-0.11%)
Jul 02, 2019 17.51 17.51 17.46 17.50 25,792 +0.02(+0.11%)
Jul 01, 2019 17.52 17.52 17.48 17.48 33,318 +0.01(+0.06%)
Jun 28, 2019 17.49 17.49 17.45 17.47 35,273 -0.00(-0.02%)
Jun 27, 2019 17.46 17.48 17.44 17.48 63,526 +0.01(+0.06%)
Jun 26, 2019 17.40 17.48 17.40 17.46 97,308 +0.05(+0.30%)
Jun 25, 2019 17.46 17.46 17.41 17.41 38,050 -0.05(-0.28%)
Jun 24, 2019 17.46 17.48 17.44 17.46 39,065 +0.04(+0.22%)
Jun 21, 2019 17.46 17.46 17.40 17.42 95,078 -0.02(-0.09%)
Jun 20, 2019 17.42 17.46 17.41 17.44 85,607 +0.04(+0.21%)
Jun 19, 2019 17.39 17.43 17.39 17.40 81,205 -0.01(-0.04%)
Jun 18, 2019 17.39 17.41 17.39 17.41 63,739 +0.02(+0.09%)
Jun 17, 2019 17.38 17.41 17.38 17.39 51,167 -0.02(-0.13%)
Jun 14, 2019 17.38 17.42 17.37 17.41 27,831 -0.02(-0.09%)
Jun 13, 2019 17.35 17.44 17.35 17.43 36,762 +0.08(+0.43%)
Jun 12, 2019 17.36 17.40 17.35 17.35 56,811 -0.01(-0.04%)
Jun 11, 2019 17.46 17.46 17.35 17.36 47,274 -0.05(-0.29%)
Jun 10, 2019 17.36 17.41 17.35 17.41 54,941 +0.03(+0.16%)
Jun 07, 2019 17.35 17.41 17.35 17.38 68,179 +0.05(+0.30%)
Jun 06, 2019 17.33 17.38 17.32 17.33 38,305 +0.02(+0.09%)
Jun 05, 2019 17.37 17.40 17.31 17.32 53,253 -0.05(-0.30%)
Jun 04, 2019 17.30 17.37 17.30 17.37 27,463 +0.06(+0.35%)
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.