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

19.36 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.49 20.49 20.45 20.46 44,117 -0.02(-0.09%)
Jul 29, 2021 20.48 20.52 20.47 20.48 44,437 -0.02(-0.09%)
Jul 28, 2021 20.49 20.51 20.48 20.49 55,979 +0.01(+0.05%)
Jul 27, 2021 20.54 20.56 20.48 20.49 115,773 -0.08(-0.40%)
Jul 26, 2021 20.61 20.61 20.56 20.57 53,305 -0.00(-0.01%)
Jul 23, 2021 20.61 20.61 20.56 20.57 48,482 +0.02(+0.09%)
Jul 22, 2021 20.62 20.62 20.55 20.55 45,216 -0.04(-0.18%)
Jul 21, 2021 20.61 20.61 20.57 20.59 35,913 +0.00(+0.00%)
Jul 20, 2021 20.60 20.61 20.57 20.59 69,870 +0.02(+0.09%)
Jul 19, 2021 20.62 20.62 20.56 20.57 98,629 -0.03(-0.16%)
Jul 16, 2021 20.63 20.63 20.59 20.60 112,258 -0.01(-0.07%)
Jul 15, 2021 20.63 20.63 20.61 20.62 38,032 +0.00(+0.00%)
Jul 14, 2021 20.64 20.64 20.61 20.62 30,924 +0.01(+0.05%)
Jul 13, 2021 20.61 20.62 20.59 20.61 65,148 +0.00(+0.00%)
Jul 12, 2021 20.61 20.62 20.56 20.61 61,676 +0.01(+0.07%)
Jul 09, 2021 20.57 20.61 20.57 20.59 92,509 +0.02(+0.09%)
Jul 08, 2021 20.58 20.58 20.56 20.57 41,447 -0.00(-0.02%)
Jul 07, 2021 20.58 20.59 20.56 20.58 46,502 +0.00(+0.00%)
Jul 06, 2021 20.58 20.61 20.56 20.58 303,941 -0.02(-0.11%)
Jul 02, 2021 20.62 20.63 20.60 20.60 53,824 -0.00(-0.00%)
Jul 01, 2021 20.60 20.62 20.60 20.60 41,372 +0.01(+0.07%)
Jun 30, 2021 20.60 20.63 20.59 20.59 41,324 -0.02(-0.09%)
Jun 29, 2021 20.58 20.63 20.58 20.61 33,449 +0.03(+0.14%)
Jun 28, 2021 20.59 20.61 20.58 20.58 29,042 +0.01(+0.05%)
Jun 25, 2021 20.57 20.60 20.57 20.57 30,873 -0.01(-0.05%)
Jun 24, 2021 20.57 20.59 20.57 20.58 21,540 +0.02(+0.09%)
Jun 23, 2021 20.56 20.60 20.56 20.56 32,748 -0.03(-0.14%)
Jun 22, 2021 20.61 20.61 20.57 20.59 48,276 +0.01(+0.05%)
Jun 21, 2021 20.59 20.59 20.56 20.58 47,532 +0.03(+0.14%)
Jun 18, 2021 20.57 20.57 20.54 20.55 18,374 -0.02(-0.11%)
Jun 17, 2021 20.57 20.61 20.55 20.57 57,418 +0.02(+0.11%)
Jun 16, 2021 20.59 20.60 20.53 20.55 100,709 -0.04(-0.18%)
Jun 15, 2021 20.57 20.60 20.57 20.59 45,378 +0.01(+0.05%)
Jun 14, 2021 20.57 20.61 20.57 20.58 43,699 -0.02(-0.09%)
Jun 11, 2021 20.61 20.61 20.58 20.60 61,080 +0.01(+0.04%)
Jun 10, 2021 20.55 20.60 20.55 20.59 39,391 +0.01(+0.05%)
Jun 09, 2021 20.55 20.60 20.55 20.58 44,358 +0.01(+0.05%)
Jun 08, 2021 20.53 20.58 20.53 20.57 38,677 +0.01(+0.07%)
Jun 07, 2021 20.56 20.57 20.54 20.56 32,479 +0.01(+0.07%)
Jun 04, 2021 20.54 20.56 20.53 20.54 56,770 -0.00(-0.01%)
Jun 03, 2021 20.54 20.56 20.53 20.54 42,142 +0.00(+0.01%)
Jun 02, 2021 20.53 20.56 20.53 20.54 47,968 +0.00(+0.00%)
Jun 01, 2021 20.53 20.57 20.53 20.54 67,056 +0.01(+0.05%)
May 28, 2021 20.55 20.55 20.52 20.53 49,343 -0.01(-0.05%)
May 27, 2021 20.51 20.54 20.51 20.54 57,445 +0.03(+0.14%)
May 26, 2021 20.51 20.52 20.51 20.51 50,570 +0.01(+0.05%)
May 25, 2021 20.55 20.55 20.51 20.51 40,184 -0.02(-0.09%)
May 24, 2021 20.50 20.53 20.48 20.52 51,115 +0.03(+0.16%)
May 21, 2021 20.51 20.51 20.48 20.49 64,150 -0.01(-0.06%)
May 20, 2021 20.50 20.50 20.48 20.50 51,650 +0.05(+0.23%)
May 19, 2021 20.52 20.52 20.46 20.46 169,278 -0.03(-0.14%)
May 18, 2021 20.49 20.51 20.48 20.49 44,929 +0.00(+0.00%)
May 17, 2021 20.50 20.51 20.47 20.48 272,219 -0.02(-0.09%)
May 14, 2021 20.50 20.51 20.49 20.50 82,821 +0.02(+0.08%)
May 13, 2021 20.49 20.50 20.47 20.49 31,554 +0.03(+0.15%)
May 12, 2021 20.49 20.49 20.45 20.46 77,458 -0.03(-0.14%)
May 11, 2021 20.47 20.54 20.43 20.49 287,962 +0.01(+0.05%)
May 10, 2021 20.47 20.49 20.47 20.48 198,531 -0.02(-0.09%)
May 07, 2021 20.49 20.52 20.48 20.49 22,361 +0.02(+0.09%)
May 06, 2021 20.49 20.49 20.47 20.48 34,707 -0.01(-0.05%)
May 05, 2021 20.49 20.49 20.45 20.49 12,447 +0.01(+0.05%)
May 04, 2021 20.47 20.48 20.45 20.48 41,923 +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.