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 (%)
Jul 30, 2021 18.47 18.47 18.44 18.45 48,922 -0.02(-0.09%)
Jul 29, 2021 18.46 18.51 18.46 18.46 49,278 -0.02(-0.09%)
Jul 28, 2021 18.47 18.49 18.46 18.48 62,077 +0.01(+0.05%)
Jul 27, 2021 18.52 18.54 18.46 18.47 128,384 -0.07(-0.40%)
Jul 26, 2021 18.58 18.58 18.54 18.55 59,111 -0.00(-0.01%)
Jul 23, 2021 18.58 18.58 18.54 18.55 53,763 +0.02(+0.09%)
Jul 22, 2021 18.59 18.59 18.53 18.53 50,141 -0.03(-0.18%)
Jul 21, 2021 18.58 18.58 18.55 18.57 39,825 +0.00(+0.00%)
Jul 20, 2021 18.57 18.58 18.55 18.57 77,480 +0.02(+0.09%)
Jul 19, 2021 18.59 18.59 18.54 18.55 109,372 -0.03(-0.16%)
Jul 16, 2021 18.60 18.60 18.57 18.58 124,485 -0.01(-0.07%)
Jul 15, 2021 18.60 18.60 18.58 18.59 42,175 +0.00(+0.00%)
Jul 14, 2021 18.61 18.61 18.58 18.59 34,293 +0.01(+0.05%)
Jul 13, 2021 18.58 18.59 18.57 18.58 72,244 +0.00(+0.00%)
Jul 12, 2021 18.58 18.60 18.54 18.58 68,394 +0.01(+0.07%)
Jul 09, 2021 18.55 18.58 18.55 18.57 102,585 +0.02(+0.09%)
Jul 08, 2021 18.56 18.56 18.54 18.55 45,962 -0.00(-0.02%)
Jul 07, 2021 18.56 18.57 18.54 18.56 51,568 +0.00(+0.00%)
Jul 06, 2021 18.56 18.58 18.54 18.56 337,048 -0.02(-0.11%)
Jul 02, 2021 18.59 18.60 18.58 18.58 59,687 -0.00(-0.00%)
Jul 01, 2021 18.57 18.59 18.57 18.58 45,878 +0.01(+0.07%)
Jun 30, 2021 18.57 18.60 18.57 18.57 45,825 -0.02(-0.09%)
Jun 29, 2021 18.56 18.60 18.56 18.58 37,092 +0.03(+0.14%)
Jun 28, 2021 18.57 18.59 18.56 18.56 32,206 +0.01(+0.05%)
Jun 25, 2021 18.55 18.57 18.55 18.55 34,236 -0.01(-0.05%)
Jun 24, 2021 18.55 18.57 18.55 18.56 23,887 +0.02(+0.09%)
Jun 23, 2021 18.54 18.57 18.54 18.54 36,316 -0.03(-0.14%)
Jun 22, 2021 18.58 18.58 18.55 18.57 53,535 +0.01(+0.05%)
Jun 21, 2021 18.57 18.57 18.54 18.56 52,709 +0.02(+0.13%)
Jun 18, 2021 18.55 18.55 18.52 18.53 20,375 -0.02(-0.11%)
Jun 17, 2021 18.55 18.58 18.53 18.55 63,672 +0.02(+0.11%)
Jun 16, 2021 18.57 18.57 18.52 18.53 111,679 -0.03(-0.18%)
Jun 15, 2021 18.55 18.57 18.55 18.57 50,321 +0.01(+0.05%)
Jun 14, 2021 18.55 18.58 18.55 18.56 48,459 -0.02(-0.09%)
Jun 11, 2021 18.58 18.58 18.56 18.57 67,733 +0.01(+0.05%)
Jun 10, 2021 18.53 18.57 18.53 18.57 43,682 +0.01(+0.05%)
Jun 09, 2021 18.53 18.57 18.53 18.56 49,190 +0.01(+0.05%)
Jun 08, 2021 18.52 18.56 18.52 18.55 42,890 +0.01(+0.07%)
Jun 07, 2021 18.54 18.55 18.52 18.54 36,017 +0.01(+0.07%)
Jun 04, 2021 18.52 18.54 18.52 18.52 62,953 -0.00(-0.01%)
Jun 03, 2021 18.52 18.54 18.52 18.53 46,733 +0.00(+0.01%)
Jun 02, 2021 18.52 18.54 18.52 18.52 53,193 +0.00(+0.00%)
Jun 01, 2021 18.52 18.55 18.52 18.52 74,360 +0.01(+0.04%)
May 28, 2021 18.53 18.53 18.51 18.52 54,718 -0.01(-0.04%)
May 27, 2021 18.50 18.52 18.50 18.52 63,702 +0.03(+0.14%)
May 26, 2021 18.49 18.50 18.49 18.50 56,079 +0.01(+0.05%)
May 25, 2021 18.53 18.53 18.49 18.49 44,561 -0.02(-0.09%)
May 24, 2021 18.48 18.52 18.47 18.51 56,683 +0.03(+0.16%)
May 21, 2021 18.50 18.50 18.46 18.48 71,138 -0.01(-0.06%)
May 20, 2021 18.49 18.49 18.46 18.49 57,276 +0.04(+0.23%)
May 19, 2021 18.51 18.51 18.45 18.45 187,717 -0.02(-0.14%)
May 18, 2021 18.47 18.50 18.46 18.47 49,823 +0.00(+0.00%)
May 17, 2021 18.49 18.50 18.46 18.47 301,871 -0.02(-0.09%)
May 14, 2021 18.49 18.50 18.48 18.49 91,842 +0.01(+0.08%)
May 13, 2021 18.47 18.49 18.46 18.48 34,991 +0.03(+0.15%)
May 12, 2021 18.47 18.47 18.44 18.45 85,895 -0.02(-0.14%)
May 11, 2021 18.46 18.52 18.42 18.47 319,329 +0.01(+0.04%)
May 10, 2021 18.46 18.48 18.46 18.46 220,156 -0.02(-0.09%)
May 07, 2021 18.47 18.50 18.47 18.48 24,797 +0.02(+0.09%)
May 06, 2021 18.47 18.48 18.46 18.46 38,488 -0.01(-0.04%)
May 05, 2021 18.47 18.48 18.44 18.47 13,803 +0.01(+0.04%)
May 04, 2021 18.46 18.46 18.44 18.46 46,489 +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.