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 29, 2022 18.97 19.04 18.94 19.04 10,933 +0.07(+0.36%)
Jul 28, 2022 18.94 19.00 18.91 18.97 19,231 +0.07(+0.36%)
Jul 27, 2022 18.89 18.97 18.88 18.90 16,790 +0.02(+0.10%)
Jul 26, 2022 18.89 18.98 18.82 18.88 19,983 -0.02(-0.10%)
Jul 25, 2022 18.84 18.93 18.83 18.90 20,662 +0.01(+0.05%)
Jul 22, 2022 18.91 18.98 18.87 18.89 13,401 +0.07(+0.37%)
Jul 21, 2022 18.82 18.86 18.71 18.82 7,929 +0.05(+0.26%)
Jul 20, 2022 18.76 18.87 18.70 18.77 43,023 -0.05(-0.26%)
Jul 19, 2022 18.79 18.86 18.70 18.82 54,188 -0.09(-0.47%)
Jul 18, 2022 18.89 18.93 18.69 18.91 30,756 +0.10(+0.53%)
Jul 15, 2022 18.74 18.90 18.72 18.81 12,634 +0.11(+0.60%)
Jul 14, 2022 18.80 18.86 18.62 18.70 18,581 +0.02(+0.13%)
Jul 13, 2022 18.71 18.76 18.63 18.67 14,409 -0.12(-0.66%)
Jul 12, 2022 18.88 18.88 18.72 18.80 29,808 -0.00(-0.02%)
Jul 11, 2022 18.90 18.90 18.75 18.80 61,545 -0.06(-0.34%)
Jul 08, 2022 18.85 18.90 18.80 18.86 31,533 +0.08(+0.44%)
Jul 07, 2022 18.84 18.89 18.71 18.78 110,702 -0.06(-0.31%)
Jul 06, 2022 18.79 18.90 18.76 18.84 34,416 -0.03(-0.16%)
Jul 05, 2022 18.85 18.93 18.69 18.87 107,859 -0.03(-0.16%)
Jul 01, 2022 18.93 19.03 18.82 18.90 31,398 +0.02(+0.10%)
Jun 30, 2022 19.01 19.01 18.74 18.88 62,541 +0.06(+0.31%)
Jun 29, 2022 18.95 19.04 18.78 18.82 63,570 -0.18(-0.95%)
Jun 28, 2022 19.06 19.10 18.92 19.00 58,373 -0.00(-0.03%)
Jun 27, 2022 19.13 19.14 19.01 19.01 195,593 -0.01(-0.05%)
Jun 24, 2022 18.97 19.08 18.89 19.02 22,164 -0.01(-0.05%)
Jun 23, 2022 18.96 19.03 18.89 19.03 26,223 +0.09(+0.47%)
Jun 22, 2022 19.00 19.06 18.90 18.94 20,698 -0.08(-0.41%)
Jun 21, 2022 19.04 19.17 18.95 19.02 28,462 +0.03(+0.14%)
Jun 17, 2022 18.95 19.08 18.88 18.99 24,961 +0.11(+0.57%)
Jun 16, 2022 19.04 19.04 18.87 18.88 34,986 -0.15(-0.77%)
Jun 15, 2022 19.01 19.09 18.93 19.03 39,264 +0.16(+0.83%)
Jun 14, 2022 18.97 19.05 18.83 18.87 43,555 -0.09(-0.49%)
Jun 13, 2022 19.09 19.10 18.81 18.97 41,072 -0.20(-1.04%)
Jun 10, 2022 19.27 19.30 19.17 19.17 42,581 -0.16(-0.81%)
Jun 09, 2022 19.20 19.34 19.12 19.32 531,831 +0.08(+0.41%)
Jun 08, 2022 19.25 19.32 19.24 19.24 19,550 -0.05(-0.25%)
Jun 07, 2022 19.26 19.32 19.18 19.29 27,109 -0.02(-0.10%)
Jun 06, 2022 19.23 19.33 19.17 19.31 15,793 +0.04(+0.20%)
Jun 03, 2022 19.23 19.31 19.08 19.27 11,455 -0.05(-0.25%)
Jun 02, 2022 19.20 19.36 19.16 19.32 19,006 +0.11(+0.56%)
Jun 01, 2022 19.37 19.40 19.19 19.21 76,397 -0.01(-0.05%)
May 31, 2022 19.19 19.38 19.10 19.22 47,634 -0.03(-0.15%)
May 27, 2022 19.31 19.33 19.19 19.25 32,644 -0.02(-0.10%)
May 26, 2022 19.21 19.28 19.07 19.27 23,475 +0.08(+0.41%)
May 25, 2022 19.22 19.22 19.08 19.19 86,903 +0.02(+0.10%)
May 24, 2022 19.15 19.18 19.11 19.18 24,275 +0.10(+0.51%)
May 23, 2022 19.19 19.27 19.06 19.08 44,553 +0.01(+0.06%)
May 20, 2022 19.15 19.15 19.06 19.07 221,058 +0.02(+0.10%)
May 19, 2022 19.01 19.12 18.93 19.05 208,635 +0.00(+0.00%)
May 18, 2022 19.08 19.14 19.01 19.05 76,729 -0.08(-0.43%)
May 17, 2022 19.12 19.28 18.92 19.13 41,798 +0.05(+0.28%)
May 16, 2022 19.20 19.23 19.06 19.08 22,214 -0.06(-0.30%)
May 13, 2022 19.16 19.32 19.10 19.13 65,378 +0.04(+0.20%)
May 12, 2022 19.10 19.12 19.10 19.10 22,683 +0.00(+0.00%)
May 11, 2022 19.11 19.28 19.10 19.10 48,239 -0.01(-0.08%)
May 10, 2022 19.19 19.22 19.01 19.11 107,887 -0.01(-0.08%)
May 09, 2022 19.19 19.19 18.96 19.12 44,878 -0.07(-0.35%)
May 06, 2022 19.18 19.19 19.10 19.19 7,019 +0.01(+0.05%)
May 05, 2022 19.30 19.34 19.01 19.18 129,475 -0.16(-0.80%)
May 04, 2022 19.25 19.36 19.05 19.34 73,252 +0.15(+0.76%)
May 03, 2022 19.28 19.32 19.15 19.19 378,297 +0.01(+0.08%)
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.