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 (%)
Nov 30, 2022 17.37 17.42 17.21 17.42 42,263 +0.06(+0.36%)
Nov 29, 2022 17.27 17.36 17.23 17.36 66,085 +0.09(+0.52%)
Nov 28, 2022 17.35 17.43 17.25 17.27 66,760 -0.08(-0.44%)
Nov 25, 2022 17.40 17.44 17.22 17.34 6,303 +0.08(+0.44%)
Nov 23, 2022 17.33 17.42 17.27 17.27 42,874 -0.10(-0.57%)
Nov 22, 2022 17.24 17.37 17.21 17.37 49,666 +0.16(+0.94%)
Nov 21, 2022 17.22 17.38 16.94 17.21 53,643 +0.00(+0.03%)
Nov 18, 2022 17.26 17.31 17.08 17.20 72,546 -0.09(-0.52%)
Nov 17, 2022 17.19 17.34 17.11 17.29 58,319 +0.05(+0.31%)
Nov 16, 2022 17.24 17.40 17.24 17.24 45,391 -0.09(-0.52%)
Nov 15, 2022 17.28 17.33 17.22 17.33 57,236 +0.12(+0.68%)
Nov 14, 2022 17.25 17.34 17.21 17.21 25,224 -0.04(-0.21%)
Nov 11, 2022 17.20 17.40 17.20 17.25 36,738 -0.03(-0.16%)
Nov 10, 2022 17.17 17.27 17.10 17.27 35,463 +0.20(+1.16%)
Nov 09, 2022 17.15 17.23 17.05 17.08 21,687 -0.04(-0.21%)
Nov 08, 2022 17.14 17.24 17.06 17.11 98,178 -0.02(-0.11%)
Nov 07, 2022 17.01 17.13 17.01 17.13 16,249 +0.01(+0.05%)
Nov 04, 2022 17.17 17.17 17.02 17.12 66,978 +0.04(+0.21%)
Nov 03, 2022 17.05 17.13 16.93 17.08 76,814 -0.04(-0.21%)
Nov 02, 2022 17.04 17.19 17.03 17.12 13,754 +0.07(+0.41%)
Nov 01, 2022 17.07 17.10 17.00 17.05 33,169 +0.01(+0.07%)
Oct 31, 2022 17.08 17.09 16.97 17.04 16,063 -0.08(-0.48%)
Oct 28, 2022 17.18 17.24 17.07 17.12 36,376 -0.01(-0.04%)
Oct 27, 2022 17.08 17.18 17.02 17.13 42,420 +0.12(+0.73%)
Oct 26, 2022 17.06 17.06 16.96 17.00 25,819 -0.05(-0.32%)
Oct 25, 2022 16.97 17.08 16.83 17.06 61,622 +0.08(+0.48%)
Oct 24, 2022 16.99 17.03 16.95 16.98 25,907 -0.02(-0.11%)
Oct 21, 2022 16.92 16.99 16.85 16.99 12,874 +0.09(+0.53%)
Oct 20, 2022 16.91 16.99 16.85 16.90 67,962 -0.03(-0.19%)
Oct 19, 2022 16.91 17.02 16.86 16.94 32,152 -0.05(-0.29%)
Oct 18, 2022 17.00 17.05 16.85 16.99 33,386 +0.05(+0.32%)
Oct 17, 2022 16.95 17.01 16.90 16.93 24,931 -0.04(-0.23%)
Oct 14, 2022 16.99 17.02 16.88 16.97 38,316 +0.06(+0.38%)
Oct 13, 2022 16.90 16.97 16.86 16.91 17,802 -0.08(-0.44%)
Oct 12, 2022 17.03 17.04 16.85 16.98 162,071 +0.01(+0.09%)
Oct 11, 2022 16.93 17.00 16.83 16.97 47,665 +0.04(+0.21%)
Oct 10, 2022 16.99 17.12 16.90 16.93 47,151 -0.06(-0.34%)
Oct 07, 2022 17.04 17.07 16.97 16.99 57,926 -0.06(-0.34%)
Oct 06, 2022 17.06 17.11 16.99 17.05 30,713 +0.01(+0.05%)
Oct 05, 2022 17.05 17.10 17.01 17.04 12,294 -0.08(-0.47%)
Oct 04, 2022 17.00 17.14 17.00 17.12 304,438 +0.11(+0.67%)
Oct 03, 2022 16.97 17.05 16.95 17.01 8,935 +0.07(+0.41%)
Sep 30, 2022 16.89 16.97 16.89 16.94 30,510 +0.04(+0.24%)
Sep 29, 2022 16.91 16.95 16.86 16.90 43,571 -0.09(-0.53%)
Sep 28, 2022 16.91 17.00 16.89 16.99 29,708 +0.09(+0.56%)
Sep 27, 2022 16.98 17.04 16.83 16.89 40,342 -0.06(-0.34%)
Sep 26, 2022 17.01 17.10 16.88 16.95 45,841 -0.04(-0.26%)
Sep 23, 2022 17.08 17.14 16.90 16.99 97,706 -0.09(-0.55%)
Sep 22, 2022 17.08 17.17 17.04 17.09 17,714 -0.04(-0.23%)
Sep 21, 2022 17.17 17.24 17.03 17.13 13,355 -0.02(-0.11%)
Sep 20, 2022 17.04 17.34 17.04 17.15 27,562 +0.02(+0.10%)
Sep 19, 2022 17.05 17.20 17.05 17.13 20,922 +0.02(+0.10%)
Sep 16, 2022 17.03 17.11 17.03 17.11 15,775 +0.01(+0.05%)
Sep 15, 2022 17.14 17.21 17.10 17.10 18,910 -0.07(-0.43%)
Sep 14, 2022 17.12 17.21 17.11 17.18 37,031 +0.06(+0.33%)
Sep 13, 2022 17.10 17.26 17.10 17.12 20,079 -0.13(-0.77%)
Sep 12, 2022 17.26 17.31 17.23 17.25 17,606 +0.04(+0.21%)
Sep 09, 2022 17.35 17.35 17.16 17.22 102,234 -0.04(-0.26%)
Sep 08, 2022 17.18 17.29 17.18 17.26 49,152 +0.10(+0.57%)
Sep 07, 2022 17.11 17.17 17.11 17.16 13,621 -0.01(-0.08%)
Sep 06, 2022 17.15 17.19 17.09 17.18 30,364 +0.05(+0.29%)
Sep 02, 2022 17.16 17.25 17.12 17.13 18,871 +0.00(+0.00%)
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.