Skip to main content

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

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 17.10 17.10 16.98 17.07 316,066 -0.36(-2.08%)
Feb 25, 2022 17.48 17.44 17.41 17.43 256,460 +0.12(+0.68%)
Feb 24, 2022 17.30 17.47 17.09 17.31 811,609 -0.24(-1.39%)
Feb 23, 2022 17.60 17.61 17.56 17.56 36,150 -0.05(-0.29%)
Feb 22, 2022 17.61 17.68 17.59 17.61 459,577 -0.08(-0.44%)
Feb 18, 2022 17.68 0 +0.01(+0.05%)
Feb 17, 2022 17.73 17.73 17.66 17.68 53,645 -0.03(-0.14%)
Feb 16, 2022 17.58 17.72 17.58 17.70 42,827 +0.03(+0.19%)
Feb 15, 2022 17.62 17.68 17.62 17.67 105,070 +0.02(+0.13%)
Feb 14, 2022 17.58 17.68 17.58 17.64 117,287 +0.06(+0.32%)
Feb 11, 2022 17.65 17.69 17.58 17.59 89,411 -0.10(-0.59%)
Feb 10, 2022 17.71 17.77 17.68 17.69 160,308 -0.02(-0.09%)
Feb 09, 2022 17.67 17.73 17.67 17.71 77,970 +0.04(+0.24%)
Feb 08, 2022 17.71 17.71 17.67 17.67 25,736 -0.03(-0.19%)
Feb 07, 2022 17.66 17.72 17.66 17.70 322,105 +0.01(+0.07%)
Feb 04, 2022 17.63 17.71 17.63 17.69 44,510 -0.02(-0.12%)
Feb 03, 2022 17.73 17.78 17.69 17.71 217,272 -0.03(-0.19%)
Feb 02, 2022 17.73 17.76 17.72 17.74 94,266 +0.02(+0.12%)
Feb 01, 2022 17.69 17.73 17.69 17.72 42,415 +0.02(+0.09%)
Jan 31, 2022 17.70 17.71 17.71 89,072 +0.01(+0.08%)
Jan 28, 2022 17.67 17.69 17.64 17.69 109,074 +0.01(+0.05%)
Jan 27, 2022 17.71 17.75 17.66 17.68 56,172 -0.00(-0.01%)
Jan 26, 2022 17.69 17.80 17.68 17.68 83,856 -0.02(-0.09%)
Jan 25, 2022 17.68 17.72 17.68 17.70 30,144 -0.02(-0.09%)
Jan 24, 2022 17.63 17.73 17.63 17.72 106,680 +0.00(+0.02%)
Jan 21, 2022 17.64 17.77 17.64 17.71 46,541 +0.00(+0.00%)
Jan 20, 2022 17.71 17.77 17.71 17.71 74,326 +0.00(+0.00%)
Jan 19, 2022 17.78 17.78 17.71 17.71 44,476 +0.04(+0.23%)
Jan 18, 2022 17.68 17.72 17.65 17.67 167,211 -0.07(-0.42%)
Jan 14, 2022 17.75 0 +0.00(+0.00%)
Jan 13, 2022 17.79 17.82 17.75 17.75 39,757 -0.06(-0.33%)
Jan 12, 2022 17.84 17.84 17.80 17.80 33,585 +0.02(+0.09%)
Jan 11, 2022 17.79 17.80 17.76 17.79 40,855 +0.02(+0.09%)
Jan 10, 2022 17.70 17.78 17.67 17.77 46,954 -0.02(-0.09%)
Jan 07, 2022 17.84 17.84 17.76 17.79 35,137 -0.01(-0.05%)
Jan 06, 2022 17.79 17.80 17.75 17.80 51,565 +0.05(+0.28%)
Jan 05, 2022 17.85 17.85 17.75 17.75 60,823 -0.05(-0.28%)
Jan 04, 2022 17.84 17.85 17.80 17.80 165,230 -0.03(-0.19%)
Jan 03, 2022 17.85 17.87 17.80 17.83 57,106 -0.03(-0.14%)
Dec 31, 2021 17.88 17.88 17.84 17.85 84,727 +0.05(+0.28%)
Dec 30, 2021 17.79 17.80 17.75 17.80 73,252 +0.02(+0.12%)
Dec 29, 2021 17.76 17.80 17.72 17.78 97,395 -0.00(-0.02%)
Dec 28, 2021 17.81 17.81 17.76 17.79 39,246 -0.01(-0.04%)
Dec 27, 2021 17.80 17.82 17.77 17.79 53,347 +0.01(+0.04%)
Dec 23, 2021 17.79 17.80 17.78 17.79 46,134 +0.02(+0.09%)
Dec 22, 2021 17.82 17.82 17.75 17.77 101,761 +0.03(+0.14%)
Dec 21, 2021 17.73 17.75 17.58 17.75 62,544 +0.03(+0.14%)
Dec 20, 2021 17.82 17.82 17.70 17.72 122,183 -0.04(-0.21%)
Dec 17, 2021 17.77 17.77 17.74 17.76 56,352 -0.02(-0.14%)
Dec 16, 2021 17.70 17.78 17.70 17.78 64,339 +0.00(+0.03%)
Dec 15, 2021 17.79 17.84 17.73 17.78 49,293 -0.01(-0.07%)
Dec 14, 2021 17.81 17.82 17.77 17.79 86,589 -0.01(-0.05%)
Dec 13, 2021 17.80 17.82 17.76 17.80 39,751 +0.00(+0.02%)
Dec 10, 2021 17.81 17.82 17.76 17.79 38,636 +0.02(+0.12%)
Dec 09, 2021 17.82 17.82 17.77 17.77 110,785 -0.05(-0.28%)
Dec 08, 2021 17.82 17.87 17.75 17.82 71,993 +0.01(+0.05%)
Dec 07, 2021 17.73 17.82 17.73 17.82 104,141 +0.04(+0.23%)
Dec 06, 2021 17.76 17.80 17.76 17.77 122,049 +0.02(+0.09%)
Dec 03, 2021 17.79 17.81 17.75 17.76 138,131 -0.03(-0.19%)
Dec 02, 2021 17.82 17.85 17.75 17.79 60,060 -0.02(-0.09%)
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.