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

19.32 -0.05 (-0.26%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.59 19.61 19.55 19.58 77,911 -0.01(-0.04%)
Dec 30, 2019 19.58 19.59 19.56 19.59 51,899 -0.02(-0.09%)
Dec 27, 2019 19.57 19.62 19.57 19.60 63,587 +0.03(+0.13%)
Dec 26, 2019 19.57 19.61 19.55 19.58 78,817 +0.03(+0.13%)
Dec 24, 2019 19.55 19.58 19.53 19.55 22,942 -0.01(-0.04%)
Dec 23, 2019 19.58 19.59 19.53 19.56 41,527 -0.00(-0.02%)
Dec 20, 2019 19.57 19.58 19.53 19.57 96,637 +0.01(+0.04%)
Dec 19, 2019 19.53 19.56 19.52 19.56 60,553 +0.01(+0.04%)
Dec 18, 2019 19.48 19.56 19.48 19.55 247,914 +0.04(+0.22%)
Dec 17, 2019 19.46 19.51 19.46 19.51 41,787 +0.04(+0.22%)
Dec 16, 2019 19.46 19.50 19.45 19.46 47,166 -0.02(-0.09%)
Dec 13, 2019 19.47 19.51 19.46 19.48 51,945 +0.01(+0.04%)
Dec 12, 2019 19.43 19.47 19.43 19.47 60,511 +0.03(+0.13%)
Dec 11, 2019 19.45 19.45 19.43 19.45 52,409 +0.00(+0.02%)
Dec 10, 2019 19.43 19.45 19.42 19.44 68,237 -0.00(-0.02%)
Dec 09, 2019 19.43 19.46 19.43 19.45 65,366 -0.03(-0.13%)
Dec 06, 2019 19.43 19.47 19.43 19.47 90,904 +0.02(+0.09%)
Dec 05, 2019 19.47 19.47 19.42 19.45 71,567 +0.02(+0.09%)
Dec 04, 2019 19.41 19.45 19.41 19.44 50,062 +0.03(+0.13%)
Dec 03, 2019 19.45 19.45 19.41 19.41 90,558 +0.00(+0.00%)
Dec 02, 2019 19.46 19.47 19.41 19.41 157,042 -0.03(-0.13%)
Nov 29, 2019 19.45 19.47 19.43 19.44 24,217 -0.02(-0.09%)
Nov 27, 2019 19.44 19.48 19.43 19.45 71,132 -0.02(-0.09%)
Nov 26, 2019 19.47 19.51 19.43 19.47 65,488 +0.03(+0.13%)
Nov 25, 2019 19.41 19.48 19.41 19.45 53,382 +0.00(+0.00%)
Nov 22, 2019 19.46 19.47 19.41 19.45 39,310 +0.02(+0.09%)
Nov 21, 2019 19.42 19.44 19.40 19.43 32,675 +0.00(+0.01%)
Nov 20, 2019 19.41 19.45 19.41 19.43 42,837 -0.01(-0.05%)
Nov 19, 2019 19.45 19.45 19.41 19.44 96,500 -0.01(-0.04%)
Nov 18, 2019 19.48 19.48 19.42 19.45 61,923 +0.00(+0.01%)
Nov 15, 2019 19.43 19.44 19.40 19.44 56,411 +0.03(+0.18%)
Nov 14, 2019 19.47 19.47 19.39 19.41 134,219 +0.00(+0.00%)
Nov 13, 2019 19.44 19.46 19.40 19.41 55,135 -0.03(-0.15%)
Nov 12, 2019 19.46 19.47 19.43 19.44 35,235 -0.03(-0.16%)
Nov 11, 2019 19.42 19.47 19.42 19.47 50,083 +0.01(+0.04%)
Nov 08, 2019 19.45 19.46 19.42 19.46 47,244 +0.02(+0.11%)
Nov 07, 2019 19.46 19.46 19.42 19.44 24,826 -0.01(-0.07%)
Nov 06, 2019 19.42 19.46 19.41 19.45 54,619 +0.00(+0.00%)
Nov 05, 2019 19.45 19.49 19.41 19.45 48,044 +0.00(+0.00%)
Nov 04, 2019 19.41 19.50 19.41 19.45 51,853 +0.04(+0.22%)
Nov 01, 2019 19.40 19.43 19.40 19.41 46,068 -0.01(-0.04%)
Oct 31, 2019 19.37 19.42 19.37 19.42 47,279 +0.01(+0.04%)
Oct 30, 2019 19.40 19.43 19.38 19.41 51,049 -0.01(-0.04%)
Oct 29, 2019 19.44 19.47 19.41 19.42 44,470 -0.03(-0.13%)
Oct 28, 2019 19.47 19.47 19.42 19.44 30,174 -0.00(-0.02%)
Oct 25, 2019 19.41 19.45 19.41 19.45 26,207 +0.04(+0.20%)
Oct 24, 2019 19.41 19.46 19.41 19.41 28,982 -0.03(-0.13%)
Oct 23, 2019 19.39 19.43 19.39 19.43 27,331 +0.03(+0.18%)
Oct 22, 2019 19.40 19.44 19.40 19.40 42,389 -0.02(-0.09%)
Oct 21, 2019 19.43 19.48 19.38 19.42 54,281 +0.01(+0.06%)
Oct 18, 2019 19.40 19.44 19.40 19.41 72,012 +0.00(+0.00%)
Oct 17, 2019 19.38 19.41 19.38 19.41 86,615 +0.02(+0.09%)
Oct 16, 2019 19.40 19.42 19.37 19.39 80,027 +0.00(+0.02%)
Oct 15, 2019 19.38 19.42 19.36 19.39 59,142 +0.00(+0.02%)
Oct 14, 2019 19.36 19.41 19.36 19.38 75,916 +0.01(+0.04%)
Oct 11, 2019 19.36 19.41 19.36 19.37 52,415 -0.01(-0.04%)
Oct 10, 2019 19.35 19.38 19.35 19.38 45,140 +0.02(+0.09%)
Oct 09, 2019 19.36 19.37 19.34 19.36 124,474 +0.01(+0.04%)
Oct 08, 2019 19.35 19.38 19.32 19.36 56,605 +0.00(+0.00%)
Oct 07, 2019 19.36 19.39 19.34 19.36 57,862 -0.02(-0.09%)
Oct 04, 2019 19.38 19.42 19.34 19.37 279,787 +0.00(+0.00%)
Oct 03, 2019 19.36 19.40 19.34 19.37 83,905 -0.02(-0.09%)
Oct 02, 2019 19.42 19.44 19.36 19.39 92,395 -0.03(-0.17%)
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.