Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 17.67 17.69 17.63 17.65 86,399 -0.01(-0.04%)
Dec 30, 2019 17.65 17.67 17.63 17.66 57,553 -0.02(-0.09%)
Dec 27, 2019 17.65 17.69 17.65 17.68 70,514 +0.02(+0.13%)
Dec 26, 2019 17.65 17.69 17.63 17.65 87,404 +0.02(+0.13%)
Dec 24, 2019 17.63 17.65 17.62 17.63 25,442 -0.01(-0.04%)
Dec 23, 2019 17.65 17.66 17.61 17.64 46,051 -0.00(-0.02%)
Dec 20, 2019 17.64 17.66 17.61 17.64 107,165 +0.01(+0.04%)
Dec 19, 2019 17.61 17.64 17.60 17.64 67,150 +0.01(+0.04%)
Dec 18, 2019 17.57 17.64 17.57 17.63 274,923 +0.04(+0.22%)
Dec 17, 2019 17.55 17.60 17.55 17.59 46,340 +0.04(+0.22%)
Dec 16, 2019 17.55 17.58 17.54 17.55 52,304 -0.02(-0.09%)
Dec 13, 2019 17.56 17.59 17.55 17.57 57,604 +0.01(+0.04%)
Dec 12, 2019 17.52 17.56 17.52 17.56 67,104 +0.02(+0.13%)
Dec 11, 2019 17.54 17.54 17.52 17.54 58,119 +0.00(+0.02%)
Dec 10, 2019 17.52 17.54 17.51 17.53 75,672 -0.00(-0.02%)
Dec 09, 2019 17.52 17.55 17.52 17.54 72,488 -0.02(-0.13%)
Dec 06, 2019 17.52 17.56 17.52 17.56 100,808 +0.02(+0.09%)
Dec 05, 2019 17.56 17.56 17.51 17.54 79,364 +0.02(+0.09%)
Dec 04, 2019 17.50 17.54 17.50 17.53 55,517 +0.02(+0.13%)
Dec 03, 2019 17.54 17.54 17.50 17.50 100,424 +0.00(+0.00%)
Dec 02, 2019 17.55 17.56 17.50 17.50 174,151 -0.02(-0.13%)
Nov 29, 2019 17.54 17.56 17.52 17.53 26,856 -0.02(-0.09%)
Nov 27, 2019 17.53 17.57 17.52 17.54 78,881 -0.02(-0.09%)
Nov 26, 2019 17.56 17.59 17.52 17.56 72,623 +0.02(+0.13%)
Nov 25, 2019 17.50 17.57 17.50 17.54 59,197 +0.00(+0.00%)
Nov 22, 2019 17.55 17.56 17.50 17.54 43,592 +0.02(+0.09%)
Nov 21, 2019 17.51 17.53 17.50 17.52 36,235 +0.00(+0.01%)
Nov 20, 2019 17.50 17.54 17.50 17.52 47,504 -0.01(-0.05%)
Nov 19, 2019 17.54 17.54 17.50 17.53 107,013 -0.01(-0.04%)
Nov 18, 2019 17.57 17.57 17.51 17.54 68,670 +0.00(+0.01%)
Nov 15, 2019 17.52 17.53 17.49 17.53 62,556 +0.03(+0.18%)
Nov 14, 2019 17.56 17.56 17.49 17.50 148,842 +0.00(+0.00%)
Nov 13, 2019 17.53 17.55 17.49 17.50 61,142 -0.03(-0.15%)
Nov 12, 2019 17.55 17.56 17.53 17.53 39,074 -0.03(-0.16%)
Nov 11, 2019 17.51 17.56 17.51 17.56 55,539 +0.01(+0.04%)
Nov 08, 2019 17.54 17.55 17.51 17.55 52,391 +0.02(+0.11%)
Nov 07, 2019 17.55 17.55 17.51 17.53 27,531 -0.01(-0.07%)
Nov 06, 2019 17.51 17.55 17.51 17.54 60,570 +0.00(+0.00%)
Nov 05, 2019 17.54 17.58 17.50 17.54 53,278 +0.00(+0.00%)
Nov 04, 2019 17.50 17.59 17.50 17.54 57,502 +0.04(+0.22%)
Nov 01, 2019 17.49 17.52 17.49 17.50 51,088 -0.01(-0.04%)
Oct 31, 2019 17.47 17.51 17.47 17.51 52,430 +0.01(+0.04%)
Oct 30, 2019 17.49 17.52 17.48 17.50 56,611 -0.01(-0.04%)
Oct 29, 2019 17.53 17.56 17.50 17.51 49,315 -0.02(-0.13%)
Oct 28, 2019 17.56 17.56 17.51 17.53 33,461 -0.00(-0.02%)
Oct 25, 2019 17.50 17.54 17.50 17.54 29,062 +0.03(+0.20%)
Oct 24, 2019 17.50 17.55 17.50 17.50 32,139 -0.02(-0.13%)
Oct 23, 2019 17.49 17.53 17.49 17.53 30,308 +0.03(+0.18%)
Oct 22, 2019 17.49 17.53 17.49 17.49 47,007 -0.02(-0.09%)
Oct 21, 2019 17.52 17.56 17.48 17.51 60,195 +0.01(+0.06%)
Oct 18, 2019 17.49 17.53 17.49 17.50 79,858 +0.00(+0.00%)
Oct 17, 2019 17.48 17.50 17.48 17.50 96,052 +0.02(+0.09%)
Oct 16, 2019 17.49 17.52 17.47 17.48 88,746 +0.00(+0.02%)
Oct 15, 2019 17.48 17.52 17.46 17.48 65,585 +0.00(+0.02%)
Oct 14, 2019 17.45 17.51 17.45 17.48 84,187 +0.01(+0.04%)
Oct 11, 2019 17.46 17.50 17.45 17.47 58,126 -0.01(-0.04%)
Oct 10, 2019 17.45 17.48 17.45 17.48 50,057 +0.02(+0.09%)
Oct 09, 2019 17.46 17.47 17.44 17.46 138,035 +0.01(+0.04%)
Oct 08, 2019 17.45 17.48 17.43 17.45 62,772 +0.00(+0.00%)
Oct 07, 2019 17.46 17.48 17.44 17.45 64,166 -0.02(-0.09%)
Oct 04, 2019 17.48 17.52 17.44 17.47 310,268 +0.00(+0.00%)
Oct 03, 2019 17.46 17.49 17.44 17.47 93,046 -0.02(-0.09%)
Oct 02, 2019 17.52 17.53 17.46 17.48 102,461 -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.