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 (%)
Feb 28, 2020 17.61 17.64 17.42 17.56 102,129 -0.05(-0.30%)
Feb 27, 2020 17.59 17.66 17.55 17.61 146,616 -0.04(-0.22%)
Feb 26, 2020 17.71 17.73 17.64 17.65 94,995 +0.01(+0.05%)
Feb 25, 2020 17.70 17.74 17.64 17.64 80,011 -0.06(-0.36%)
Feb 24, 2020 17.74 17.80 17.69 17.71 64,291 -0.04(-0.25%)
Feb 21, 2020 17.77 17.80 17.74 17.75 62,993 +0.01(+0.04%)
Feb 20, 2020 17.79 17.81 17.74 17.74 62,501 -0.05(-0.26%)
Feb 19, 2020 17.75 17.79 17.71 17.79 79,888 +0.03(+0.18%)
Feb 18, 2020 17.78 17.81 17.70 17.76 82,178 -0.02(-0.13%)
Feb 14, 2020 17.78 17.81 17.75 17.78 76,363 +0.02(+0.09%)
Feb 13, 2020 17.76 17.81 17.76 17.77 38,732 +0.01(+0.04%)
Feb 12, 2020 17.88 17.88 17.73 17.76 775,830 -0.11(-0.61%)
Feb 11, 2020 17.86 17.88 17.85 17.87 128,182 +0.02(+0.09%)
Feb 10, 2020 17.87 17.87 17.85 17.85 163,446 -0.01(-0.04%)
Feb 07, 2020 17.83 17.88 17.83 17.86 71,221 -0.01(-0.04%)
Feb 06, 2020 17.79 17.88 17.79 17.87 64,203 +0.04(+0.22%)
Feb 05, 2020 17.81 17.86 17.77 17.83 75,499 +0.01(+0.04%)
Feb 04, 2020 17.77 17.85 17.77 17.82 69,738 +0.03(+0.17%)
Feb 03, 2020 17.77 17.86 17.75 17.79 132,830 -0.02(-0.09%)
Jan 31, 2020 17.77 17.82 17.75 17.81 42,167 +0.00(+0.00%)
Jan 30, 2020 17.77 17.81 17.77 17.81 68,869 +0.00(+0.02%)
Jan 29, 2020 17.81 17.82 17.77 17.80 578,132 -0.01(-0.07%)
Jan 28, 2020 17.77 17.82 17.76 17.81 54,462 +0.02(+0.13%)
Jan 27, 2020 17.80 17.81 17.75 17.79 24,788 -0.02(-0.13%)
Jan 24, 2020 17.81 17.82 17.78 17.81 34,710 +0.04(+0.22%)
Jan 23, 2020 17.81 17.82 17.77 17.77 95,958 -0.05(-0.26%)
Jan 22, 2020 17.79 17.83 17.78 17.82 127,960 +0.03(+0.17%)
Jan 21, 2020 17.81 17.84 17.79 17.79 141,817 -0.02(-0.11%)
Jan 17, 2020 17.82 17.82 17.79 17.81 158,849 +0.02(+0.13%)
Jan 16, 2020 17.78 17.83 17.76 17.79 61,840 -0.02(-0.13%)
Jan 15, 2020 17.76 17.81 17.75 17.81 99,925 +0.04(+0.25%)
Jan 14, 2020 17.77 17.79 17.74 17.77 194,679 -0.01(-0.03%)
Jan 13, 2020 17.76 17.78 17.72 17.77 93,617 +0.02(+0.13%)
Jan 10, 2020 17.74 17.77 17.70 17.75 165,564 +0.04(+0.22%)
Jan 09, 2020 17.71 17.73 17.69 17.71 63,335 -0.01(-0.07%)
Jan 08, 2020 17.72 17.74 17.69 17.72 97,838 +0.00(+0.02%)
Jan 07, 2020 17.67 17.72 17.67 17.72 140,296 +0.04(+0.22%)
Jan 06, 2020 17.65 17.70 17.64 17.68 34,470 +0.00(+0.00%)
Jan 03, 2020 17.65 17.69 17.65 17.68 36,677 +0.02(+0.09%)
Jan 02, 2020 17.65 17.67 17.65 17.66 50,326 +0.01(+0.04%)
Dec 31, 2019 17.67 17.69 17.63 17.65 86,398 -0.01(-0.04%)
Dec 30, 2019 17.65 17.67 17.63 17.66 57,552 -0.02(-0.09%)
Dec 27, 2019 17.65 17.69 17.65 17.68 70,513 +0.02(+0.13%)
Dec 26, 2019 17.65 17.69 17.63 17.65 87,403 +0.02(+0.13%)
Dec 24, 2019 17.63 17.65 17.62 17.63 25,441 -0.01(-0.04%)
Dec 23, 2019 17.65 17.66 17.61 17.64 46,050 -0.00(-0.02%)
Dec 20, 2019 17.64 17.66 17.61 17.64 107,163 +0.01(+0.04%)
Dec 19, 2019 17.61 17.64 17.60 17.64 67,149 +0.01(+0.04%)
Dec 18, 2019 17.57 17.64 17.57 17.63 274,918 +0.04(+0.22%)
Dec 17, 2019 17.55 17.60 17.55 17.59 46,339 +0.04(+0.22%)
Dec 16, 2019 17.55 17.58 17.54 17.55 52,303 -0.02(-0.09%)
Dec 13, 2019 17.56 17.59 17.55 17.57 57,603 +0.01(+0.04%)
Dec 12, 2019 17.52 17.56 17.52 17.56 67,102 +0.02(+0.13%)
Dec 11, 2019 17.54 17.54 17.52 17.54 58,118 +0.00(+0.02%)
Dec 10, 2019 17.52 17.54 17.51 17.53 75,670 -0.00(-0.02%)
Dec 09, 2019 17.52 17.55 17.52 17.54 72,487 -0.02(-0.13%)
Dec 06, 2019 17.52 17.56 17.52 17.56 100,806 +0.02(+0.09%)
Dec 05, 2019 17.56 17.56 17.51 17.54 79,363 +0.02(+0.09%)
Dec 04, 2019 17.50 17.54 17.50 17.53 55,516 +0.02(+0.13%)
Dec 03, 2019 17.54 17.54 17.50 17.50 100,422 +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.