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 (%)
Dec 30, 2022 17.45 17.47 17.37 17.40 45,787 -0.02(-0.10%)
Dec 29, 2022 17.37 17.43 17.32 17.42 74,556 +0.11(+0.63%)
Dec 28, 2022 17.42 17.51 17.31 17.31 38,908 -0.15(-0.88%)
Dec 27, 2022 17.45 17.54 17.37 17.46 31,108 +0.05(+0.26%)
Dec 23, 2022 17.42 17.54 17.37 17.42 56,854 -0.01(-0.05%)
Dec 22, 2022 17.41 17.53 17.37 17.43 56,332 -0.01(-0.05%)
Dec 21, 2022 17.45 17.48 17.39 17.44 36,227 +0.04(+0.23%)
Dec 20, 2022 17.39 17.43 17.34 17.40 31,182 +0.01(+0.08%)
Dec 19, 2022 17.34 17.44 17.34 17.38 37,997 -0.03(-0.18%)
Dec 16, 2022 17.30 17.58 17.30 17.41 23,166 +0.03(+0.16%)
Dec 15, 2022 17.43 17.58 17.32 17.39 170,466 -0.06(-0.36%)
Dec 14, 2022 17.58 17.61 17.39 17.45 132,849 -0.05(-0.26%)
Dec 13, 2022 17.54 17.65 17.39 17.49 142,119 +0.05(+0.31%)
Dec 12, 2022 17.44 17.49 17.42 17.44 18,197 +0.02(+0.10%)
Dec 09, 2022 17.47 17.49 17.40 17.42 61,936 -0.05(-0.26%)
Dec 08, 2022 17.45 17.48 17.37 17.47 49,167 +0.06(+0.36%)
Dec 07, 2022 17.48 17.49 17.31 17.40 49,751 +0.05(+0.26%)
Dec 06, 2022 17.42 17.48 17.33 17.36 20,529 -0.02(-0.10%)
Dec 05, 2022 17.38 17.48 17.30 17.38 17,512 -0.08(-0.46%)
Dec 02, 2022 17.43 17.48 17.41 17.46 25,258 -0.03(-0.15%)
Dec 01, 2022 17.41 17.49 17.37 17.49 44,973 +0.06(+0.36%)
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%)
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.