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

19.36 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.29 19.32 19.17 19.27 17,563 +0.05(+0.28%)
Jul 30, 2020 19.20 19.23 19.00 19.22 21,951 +0.13(+0.70%)
Jul 29, 2020 19.14 19.26 19.05 19.09 109,819 +0.07(+0.37%)
Jul 28, 2020 19.09 19.23 19.02 19.02 24,982 -0.08(-0.42%)
Jul 27, 2020 19.23 19.23 19.06 19.10 33,653 +0.03(+0.14%)
Jul 24, 2020 18.97 19.10 18.97 19.07 81,063 -0.03(-0.14%)
Jul 23, 2020 19.10 19.10 18.97 19.10 13,594 +0.03(+0.14%)
Jul 22, 2020 19.09 19.09 18.99 19.07 22,907 +0.07(+0.37%)
Jul 21, 2020 19.00 19.10 18.99 19.00 30,721 +0.01(+0.05%)
Jul 20, 2020 19.13 19.13 18.97 18.99 43,056 -0.13(-0.69%)
Jul 17, 2020 19.10 19.14 18.94 19.12 46,720 +0.13(+0.70%)
Jul 16, 2020 19.07 19.11 18.93 18.99 47,677 +0.01(+0.05%)
Jul 15, 2020 19.07 19.07 18.85 18.98 47,473 -0.02(-0.09%)
Jul 14, 2020 19.01 19.01 18.83 19.00 13,578 -0.01(-0.05%)
Jul 13, 2020 18.88 19.01 18.83 19.01 26,067 +0.01(+0.07%)
Jul 10, 2020 18.78 19.05 18.78 18.99 13,801 +0.10(+0.54%)
Jul 09, 2020 19.08 19.08 18.83 18.89 39,326 -0.04(-0.19%)
Jul 08, 2020 19.06 19.10 18.86 18.93 14,664 -0.04(-0.19%)
Jul 07, 2020 19.04 19.04 18.83 18.96 39,705 -0.10(-0.51%)
Jul 06, 2020 18.82 19.07 18.82 19.06 51,380 +0.19(+0.98%)
Jul 02, 2020 19.14 19.14 18.61 18.87 59,616 -0.24(-1.25%)
Jul 01, 2020 18.85 19.14 18.73 19.11 66,669 +0.32(+1.69%)
Jun 30, 2020 18.84 18.96 18.61 18.79 26,336 +0.16(+0.85%)
Jun 29, 2020 19.01 19.04 18.63 18.63 86,668 -0.31(-1.63%)
Jun 26, 2020 18.90 18.99 18.75 18.94 14,366 +0.11(+0.61%)
Jun 25, 2020 18.94 19.07 18.74 18.83 27,158 -0.11(-0.56%)
Jun 24, 2020 18.93 19.07 18.75 18.93 26,455 -0.01(-0.05%)
Jun 23, 2020 18.98 18.98 18.83 18.94 18,544 +0.13(+0.70%)
Jun 22, 2020 18.93 19.07 18.81 18.81 15,019 -0.19(-1.01%)
Jun 19, 2020 18.98 19.01 18.89 19.00 37,395 +0.11(+0.56%)
Jun 18, 2020 18.74 18.90 18.74 18.90 29,280 +0.04(+0.19%)
Jun 17, 2020 18.83 18.86 18.73 18.86 21,899 +0.00(+0.00%)
Jun 16, 2020 18.71 18.86 18.71 18.86 15,342 +0.18(+0.94%)
Jun 15, 2020 18.73 18.78 18.65 18.69 30,556 +0.02(+0.09%)
Jun 12, 2020 18.70 18.89 18.53 18.67 22,733 +0.12(+0.66%)
Jun 11, 2020 18.83 18.86 18.55 18.55 40,670 -0.18(-0.99%)
Jun 10, 2020 18.70 18.88 18.70 18.73 65,109 +0.02(+0.09%)
Jun 09, 2020 18.77 18.92 18.70 18.71 25,131 -0.01(-0.05%)
Jun 08, 2020 18.58 18.95 18.58 18.72 26,317 +0.10(+0.52%)
Jun 05, 2020 18.61 18.80 18.51 18.62 43,192 +0.11(+0.57%)
Jun 04, 2020 18.61 18.61 18.47 18.52 16,671 -0.04(-0.19%)
Jun 03, 2020 18.47 18.63 18.47 18.55 55,650 +0.12(+0.67%)
Jun 02, 2020 18.48 18.63 18.43 18.43 45,252 -0.03(-0.14%)
Jun 01, 2020 18.47 18.48 18.31 18.46 27,260 +0.12(+0.67%)
May 29, 2020 18.41 18.48 18.18 18.33 77,633 -0.14(-0.76%)
May 28, 2020 18.44 18.53 18.35 18.48 24,982 +0.00(+0.00%)
May 27, 2020 18.31 18.60 17.83 18.48 84,679 +0.06(+0.33%)
May 26, 2020 18.48 18.48 18.24 18.41 50,582 +0.04(+0.24%)
May 22, 2020 18.32 18.38 18.13 18.37 55,127 +0.04(+0.19%)
May 21, 2020 18.13 18.34 18.12 18.33 39,398 +0.05(+0.29%)
May 20, 2020 18.17 18.29 18.13 18.28 26,861 +0.33(+1.81%)
May 19, 2020 18.12 18.14 17.93 17.96 11,798 -0.05(-0.29%)
May 18, 2020 17.87 18.07 17.87 18.01 23,766 +0.14(+0.79%)
May 15, 2020 17.87 18.05 17.77 17.87 15,420 +0.01(+0.05%)
May 14, 2020 17.90 18.04 17.70 17.86 26,847 +0.03(+0.15%)
May 13, 2020 17.76 17.96 17.68 17.83 209,770 -0.22(-1.21%)
May 12, 2020 17.99 18.05 17.96 18.05 27,061 +0.27(+1.53%)
May 11, 2020 18.10 18.10 17.78 17.78 21,494 -0.31(-1.69%)
May 08, 2020 18.10 18.10 17.96 18.09 20,903 +0.02(+0.10%)
May 07, 2020 17.98 18.08 17.89 18.07 32,960 +0.21(+1.18%)
May 06, 2020 17.89 17.98 17.86 17.86 24,550 -0.11(-0.59%)
May 05, 2020 17.84 17.98 17.84 17.96 21,102 +0.13(+0.74%)
May 04, 2020 17.79 18.00 17.77 17.83 12,235 -0.01(-0.05%)
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.