Skip to main content

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

19.70 -0.07 (-0.35%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 16.89 16.89 16.87 16.88 56,454 +0.01(+0.06%)
Jul 30, 2018 16.89 16.89 16.85 16.87 54,615 +0.00(+0.00%)
Jul 27, 2018 16.90 16.90 16.87 16.87 64,166 -0.01(-0.04%)
Jul 26, 2018 16.85 16.89 16.83 16.88 49,244 +0.06(+0.38%)
Jul 25, 2018 16.78 16.84 16.78 16.82 41,953 -0.01(-0.04%)
Jul 24, 2018 16.80 16.87 16.77 16.82 73,001 +0.01(+0.05%)
Jul 23, 2018 16.83 16.83 16.80 16.82 70,550 -0.00(-0.02%)
Jul 20, 2018 16.80 16.82 16.80 16.82 30,581 +0.01(+0.09%)
Jul 19, 2018 16.76 16.80 16.75 16.80 53,151 +0.06(+0.38%)
Jul 18, 2018 16.75 16.79 16.73 16.74 52,941 +0.01(+0.04%)
Jul 17, 2018 16.78 16.78 16.73 16.73 48,064 +0.01(+0.04%)
Jul 16, 2018 16.79 16.79 16.72 16.72 50,186 -0.01(-0.04%)
Jul 13, 2018 16.80 16.80 16.73 16.73 94,392 +0.00(+0.00%)
Jul 12, 2018 16.75 16.80 16.73 16.73 136,534 +0.00(+0.00%)
Jul 11, 2018 16.74 16.80 16.72 16.73 347,049 -0.03(-0.18%)
Jul 10, 2018 16.74 16.80 16.74 16.76 110,210 -0.02(-0.12%)
Jul 09, 2018 16.73 16.80 16.73 16.78 126,767 +0.05(+0.30%)
Jul 06, 2018 16.70 16.76 16.70 16.73 135,848 +0.01(+0.09%)
Jul 05, 2018 16.80 16.82 16.71 16.72 88,153 -0.05(-0.28%)
Jul 03, 2018 16.76 16.76 16.76 0 +0.06(+0.36%)
Jul 02, 2018 16.72 16.77 16.69 16.70 68,778 -0.07(-0.43%)
Jun 29, 2018 16.75 16.77 16.72 16.77 35,949 +0.00(+0.00%)
Jun 28, 2018 16.74 16.77 16.72 16.77 44,694 +0.06(+0.36%)
Jun 27, 2018 16.76 16.77 16.71 16.71 51,505 -0.04(-0.26%)
Jun 26, 2018 16.78 16.78 16.74 16.76 35,401 +0.02(+0.15%)
Jun 25, 2018 16.73 16.74 16.73 16.73 50,614 -0.01(-0.04%)
Jun 22, 2018 16.77 16.78 16.72 16.74 21,741 +0.01(+0.04%)
Jun 21, 2018 16.68 16.76 16.68 16.73 129,371 +0.01(+0.09%)
Jun 20, 2018 16.72 16.77 16.71 16.72 58,755 -0.02(-0.13%)
Jun 19, 2018 16.76 16.79 16.74 16.74 75,511 -0.02(-0.09%)
Jun 18, 2018 16.76 16.78 16.74 16.75 95,858 +0.01(+0.08%)
Jun 15, 2018 16.84 16.74 16.74 505,672 -0.09(-0.52%)
Jun 14, 2018 16.83 16.83 16.76 16.83 104,416 +0.04(+0.21%)
Jun 13, 2018 16.83 16.83 16.78 16.79 38,585 -0.02(-0.13%)
Jun 12, 2018 16.83 16.83 16.76 16.81 55,161 +0.04(+0.21%)
Jun 11, 2018 16.76 16.79 16.74 16.78 29,566 +0.03(+0.20%)
Jun 08, 2018 16.72 16.76 16.72 16.75 46,298 +0.02(+0.12%)
Jun 07, 2018 16.76 16.76 16.71 16.73 79,503 -0.00(-0.02%)
Jun 06, 2018 16.71 16.73 87,967 -0.03(-0.20%)
Jun 05, 2018 16.77 16.82 16.74 16.76 59,145 +0.01(+0.07%)
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.