Skip to main content

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

20.22 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.57 16.58 16.46 16.52 16,565 -0.08(-0.48%)
Oct 28, 2022 16.66 16.71 16.55 16.60 37,513 -0.01(-0.05%)
Oct 27, 2022 16.56 16.66 16.51 16.61 43,746 +0.12(+0.73%)
Oct 26, 2022 16.54 16.54 16.45 16.49 26,626 -0.05(-0.32%)
Oct 25, 2022 16.45 16.56 16.32 16.54 63,548 +0.08(+0.48%)
Oct 24, 2022 16.48 16.51 16.44 16.46 26,717 -0.02(-0.11%)
Oct 21, 2022 16.41 16.48 16.34 16.48 13,277 +0.09(+0.53%)
Oct 20, 2022 16.39 16.47 16.34 16.39 70,086 -0.03(-0.19%)
Oct 19, 2022 16.39 16.51 16.35 16.42 33,157 -0.05(-0.29%)
Oct 18, 2022 16.49 16.54 16.34 16.47 34,429 +0.05(+0.32%)
Oct 17, 2022 16.44 16.50 16.38 16.42 25,711 -0.04(-0.23%)
Oct 14, 2022 16.47 16.51 16.37 16.46 39,514 +0.06(+0.38%)
Oct 13, 2022 16.39 16.45 16.35 16.40 18,358 -0.07(-0.44%)
Oct 12, 2022 16.51 16.52 16.34 16.47 167,136 +0.01(+0.09%)
Oct 11, 2022 16.42 16.49 16.32 16.45 49,155 +0.03(+0.21%)
Oct 10, 2022 16.48 16.60 16.38 16.42 48,624 -0.06(-0.34%)
Oct 07, 2022 16.52 16.55 16.45 16.48 59,736 -0.06(-0.34%)
Oct 06, 2022 16.54 16.59 16.47 16.53 31,673 +0.01(+0.05%)
Oct 05, 2022 16.53 16.58 16.50 16.52 12,678 -0.08(-0.47%)
Oct 04, 2022 16.49 16.62 16.49 16.60 313,952 +0.11(+0.67%)
Oct 03, 2022 16.45 16.53 16.44 16.49 9,214 +0.07(+0.41%)
Sep 30, 2022 16.38 16.45 16.38 16.42 31,463 +0.04(+0.24%)
Sep 29, 2022 16.40 16.44 16.35 16.38 44,933 -0.09(-0.53%)
Sep 28, 2022 16.39 16.49 16.38 16.47 30,636 +0.09(+0.56%)
Sep 27, 2022 16.46 16.52 16.32 16.38 41,603 -0.06(-0.34%)
Sep 26, 2022 16.50 16.58 16.37 16.44 47,273 -0.04(-0.26%)
Sep 23, 2022 16.56 16.62 16.38 16.48 100,759 -0.09(-0.55%)
Sep 22, 2022 16.57 16.65 16.52 16.57 18,268 -0.04(-0.23%)
Sep 21, 2022 16.65 16.71 16.51 16.61 13,773 -0.02(-0.11%)
Sep 20, 2022 16.52 16.82 16.52 16.63 28,424 +0.02(+0.10%)
Sep 19, 2022 16.53 16.68 16.53 16.61 21,576 +0.02(+0.10%)
Sep 16, 2022 16.51 16.59 16.51 16.59 16,269 +0.01(+0.05%)
Sep 15, 2022 16.62 16.68 16.58 16.58 19,502 -0.07(-0.43%)
Sep 14, 2022 16.60 16.69 16.59 16.66 38,189 +0.06(+0.33%)
Sep 13, 2022 16.58 16.74 16.58 16.60 20,707 -0.13(-0.77%)
Sep 12, 2022 16.74 16.78 16.71 16.73 18,157 +0.03(+0.21%)
Sep 09, 2022 16.83 16.83 16.64 16.70 105,432 -0.04(-0.26%)
Sep 08, 2022 16.66 16.77 16.66 16.74 50,689 +0.09(+0.57%)
Sep 07, 2022 16.59 16.65 16.59 16.64 14,047 -0.01(-0.08%)
Sep 06, 2022 16.63 16.67 16.58 16.66 31,313 +0.05(+0.29%)
Sep 02, 2022 16.64 16.73 16.60 16.61 19,461 +0.00(+0.00%)
Sep 01, 2022 16.58 16.67 16.58 16.61 24,431 +0.00(+0.00%)
Aug 31, 2022 16.65 16.74 16.61 16.61 14,635 -0.02(-0.10%)
Aug 30, 2022 16.68 16.77 16.62 16.63 41,731 -0.03(-0.21%)
Aug 29, 2022 16.69 16.75 16.60 16.66 46,177 -0.06(-0.36%)
Aug 26, 2022 16.70 16.79 16.70 16.72 26,022 -0.06(-0.36%)
Aug 25, 2022 16.71 16.78 16.67 16.78 24,935 +0.10(+0.62%)
Aug 24, 2022 16.66 16.79 16.64 16.68 18,446 +0.02(+0.10%)
Aug 23, 2022 16.70 16.70 16.58 16.66 31,427 +0.06(+0.36%)
Aug 22, 2022 16.64 16.73 16.60 16.60 32,350 -0.11(-0.64%)
Aug 19, 2022 16.65 16.72 16.65 16.71 32,926 +0.01(+0.05%)
Aug 18, 2022 16.73 16.73 16.67 16.70 20,998 -0.03(-0.15%)
Aug 17, 2022 16.69 16.79 16.64 16.73 44,420 -0.07(-0.40%)
Aug 16, 2022 16.73 16.85 16.73 16.79 43,307 -0.04(-0.26%)
Aug 15, 2022 16.79 16.84 16.75 16.84 20,327 +0.05(+0.32%)
Aug 12, 2022 16.71 16.79 16.68 16.78 15,127 +0.06(+0.35%)
Aug 11, 2022 16.70 16.80 16.70 16.73 17,597 +0.06(+0.36%)
Aug 10, 2022 16.67 16.78 16.64 16.67 91,449 +0.03(+0.21%)
Aug 09, 2022 16.61 16.73 16.61 16.63 44,925 -0.13(-0.77%)
Aug 08, 2022 16.66 16.76 16.66 16.76 20,367 +0.15(+0.88%)
Aug 05, 2022 16.77 16.77 16.60 16.61 44,825 -0.14(-0.82%)
Aug 04, 2022 16.75 16.77 16.64 16.75 39,116 +0.04(+0.26%)
Aug 03, 2022 16.64 16.71 16.59 16.71 17,379 +0.04(+0.26%)
Aug 02, 2022 16.56 16.68 16.56 16.67 61,589 +0.02(+0.10%)
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.