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 (%)
Jun 28, 2019 17.49 17.49 17.45 17.47 35,273 -0.00(-0.02%)
Jun 27, 2019 17.46 17.48 17.44 17.48 63,526 +0.01(+0.06%)
Jun 26, 2019 17.40 17.48 17.40 17.46 97,308 +0.05(+0.30%)
Jun 25, 2019 17.46 17.46 17.41 17.41 38,050 -0.05(-0.28%)
Jun 24, 2019 17.46 17.48 17.44 17.46 39,065 +0.04(+0.22%)
Jun 21, 2019 17.46 17.46 17.40 17.42 95,078 -0.02(-0.09%)
Jun 20, 2019 17.42 17.46 17.41 17.44 85,607 +0.04(+0.21%)
Jun 19, 2019 17.39 17.43 17.39 17.40 81,205 -0.01(-0.04%)
Jun 18, 2019 17.39 17.41 17.39 17.41 63,739 +0.02(+0.09%)
Jun 17, 2019 17.38 17.41 17.38 17.39 51,167 -0.02(-0.13%)
Jun 14, 2019 17.38 17.42 17.37 17.41 27,831 -0.02(-0.09%)
Jun 13, 2019 17.35 17.44 17.35 17.43 36,762 +0.08(+0.43%)
Jun 12, 2019 17.36 17.40 17.35 17.35 56,811 -0.01(-0.04%)
Jun 11, 2019 17.46 17.46 17.35 17.36 47,274 -0.05(-0.29%)
Jun 10, 2019 17.36 17.41 17.35 17.41 54,941 +0.03(+0.16%)
Jun 07, 2019 17.35 17.41 17.35 17.38 68,179 +0.05(+0.30%)
Jun 06, 2019 17.33 17.38 17.32 17.33 38,305 +0.02(+0.09%)
Jun 05, 2019 17.37 17.40 17.31 17.32 53,253 -0.05(-0.30%)
Jun 04, 2019 17.30 17.37 17.30 17.37 27,463 +0.06(+0.35%)
Jun 03, 2019 17.29 17.32 17.29 17.31 48,306 +0.02(+0.09%)
May 31, 2019 17.35 17.35 17.29 17.29 54,064 +0.01(+0.04%)
May 30, 2019 17.32 17.38 17.29 17.29 203,141 -0.06(-0.32%)
May 29, 2019 17.41 17.41 17.29 17.34 39,157 +0.02(+0.11%)
May 28, 2019 17.38 17.38 17.32 17.32 36,227 -0.07(-0.39%)
May 24, 2019 17.38 17.41 17.30 17.39 75,903 -0.01(-0.04%)
May 23, 2019 17.35 17.40 17.35 17.40 45,023 +0.01(+0.04%)
May 22, 2019 17.39 17.41 17.35 17.39 54,170 +0.02(+0.09%)
May 21, 2019 17.36 17.40 17.33 17.38 28,255 +0.01(+0.04%)
May 20, 2019 17.39 17.39 17.32 17.37 60,097 +0.01(+0.08%)
May 17, 2019 17.36 17.36 17.32 17.36 27,814 +0.01(+0.04%)
May 16, 2019 17.34 17.36 17.32 17.35 29,711 +0.00(+0.00%)
May 15, 2019 17.33 17.35 17.30 17.35 55,705 +0.05(+0.30%)
May 14, 2019 17.27 17.35 17.26 17.30 36,453 +0.00(+0.00%)
May 13, 2019 17.38 17.38 17.25 17.30 113,565 -0.05(-0.30%)
May 10, 2019 17.31 17.36 17.30 17.35 83,578 +0.04(+0.22%)
May 09, 2019 17.34 17.35 17.30 17.31 49,121 -0.03(-0.15%)
May 08, 2019 17.33 17.35 17.32 17.34 54,876 -0.00(-0.02%)
May 07, 2019 17.41 17.41 17.33 17.34 63,595 -0.01(-0.09%)
May 06, 2019 17.35 17.37 17.34 17.36 49,459 -0.01(-0.04%)
May 03, 2019 17.39 17.41 17.36 17.36 63,251 -0.03(-0.17%)
May 02, 2019 17.33 17.42 17.32 17.39 174,906 +0.07(+0.39%)
May 01, 2019 17.33 17.39 17.31 17.33 42,266 +0.04(+0.22%)
Apr 30, 2019 17.33 17.39 17.29 17.29 144,687 -0.10(-0.56%)
Apr 29, 2019 17.37 17.39 17.35 17.39 72,428 +0.01(+0.04%)
Apr 26, 2019 17.36 17.38 17.35 17.38 58,972 +0.01(+0.04%)
Apr 25, 2019 17.34 17.37 17.31 17.37 69,323 +0.03(+0.17%)
Apr 24, 2019 17.37 17.39 17.34 17.34 85,934 -0.01(-0.09%)
Apr 23, 2019 17.30 17.38 17.29 17.36 138,757 +0.06(+0.35%)
Apr 22, 2019 17.36 17.39 17.28 17.30 51,292 -0.07(-0.38%)
Apr 18, 2019 17.34 17.36 17.33 17.36 132,696 +0.01(+0.04%)
Apr 17, 2019 17.33 17.36 17.31 17.36 45,655 +0.04(+0.26%)
Apr 16, 2019 17.33 17.34 17.30 17.31 72,562 -0.01(-0.04%)
Apr 15, 2019 17.33 17.33 17.30 17.32 74,060 +0.00(+0.00%)
Apr 12, 2019 17.27 17.33 17.27 17.32 133,905 -0.01(-0.04%)
Apr 11, 2019 17.27 17.33 17.27 17.33 34,511 +0.06(+0.34%)
Apr 10, 2019 17.28 17.31 17.25 17.27 69,571 -0.02(-0.11%)
Apr 09, 2019 17.33 17.33 17.27 17.28 153,052 -0.00(-0.02%)
Apr 08, 2019 17.31 17.31 17.27 17.29 116,095 -0.02(-0.13%)
Apr 05, 2019 17.24 17.33 17.24 17.31 262,303 +0.04(+0.26%)
Apr 04, 2019 17.27 17.27 17.24 17.27 35,247 +0.01(+0.04%)
Apr 03, 2019 17.27 17.27 17.22 17.26 57,790 -0.01(-0.04%)
Apr 02, 2019 17.27 17.27 17.22 17.27 73,717 +0.01(+0.04%)
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.