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

19.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.24 19.36 19.10 19.16 16,816 -0.14(-0.71%)
Apr 28, 2022 19.26 19.31 19.06 19.30 25,639 +0.11(+0.56%)
Apr 27, 2022 19.41 19.47 19.15 19.19 36,343 -0.13(-0.65%)
Apr 26, 2022 19.35 19.45 19.29 19.32 36,318 -0.06(-0.30%)
Apr 25, 2022 19.25 19.38 19.19 19.38 76,862 +0.16(+0.81%)
Apr 22, 2022 19.33 19.33 19.21 19.22 49,123 -0.11(-0.55%)
Apr 21, 2022 19.37 19.42 19.25 19.33 74,761 +0.03(+0.15%)
Apr 20, 2022 19.42 19.42 19.25 19.30 63,712 -0.04(-0.20%)
Apr 19, 2022 19.30 19.34 19.15 19.34 56,853 +0.02(+0.10%)
Apr 18, 2022 19.38 19.40 19.27 19.32 29,490 -0.01(-0.03%)
Apr 14, 2022 19.36 19.36 19.32 19.32 19,613 -0.03(-0.15%)
Apr 13, 2022 19.35 19.35 19.18 19.35 26,635 +0.02(+0.13%)
Apr 12, 2022 19.38 19.47 19.23 19.33 21,666 +0.06(+0.33%)
Apr 11, 2022 19.27 19.44 19.25 19.27 17,141 -0.02(-0.10%)
Apr 08, 2022 19.30 19.39 19.23 19.29 35,640 -0.10(-0.50%)
Apr 07, 2022 19.30 19.38 19.30 19.38 26,184 +0.01(+0.07%)
Apr 06, 2022 19.37 19.46 19.20 19.37 41,000 -0.00(-0.02%)
Apr 05, 2022 19.42 19.48 19.32 19.37 147,548 -0.08(-0.41%)
Apr 04, 2022 19.29 19.47 19.29 19.45 48,004 +0.09(+0.45%)
Apr 01, 2022 19.29 19.43 19.21 19.36 41,912 +0.07(+0.35%)
Mar 31, 2022 19.26 19.34 19.22 19.30 46,999 -0.01(-0.03%)
Mar 30, 2022 19.38 19.38 19.25 19.30 46,775 -0.03(-0.14%)
Mar 29, 2022 19.26 19.36 19.26 19.33 57,324 +0.13(+0.68%)
Mar 28, 2022 19.21 19.21 18.87 19.20 421,443 -0.01(-0.05%)
Mar 25, 2022 19.18 19.24 19.03 19.21 23,123 +0.13(+0.66%)
Mar 24, 2022 19.03 19.10 19.01 19.08 54,178 +0.09(+0.46%)
Mar 23, 2022 19.09 19.15 18.94 19.00 203,594 -0.13(-0.68%)
Mar 22, 2022 19.12 19.22 19.05 19.13 31,864 +0.01(+0.08%)
Mar 21, 2022 19.02 19.16 19.02 19.11 26,890 -0.05(-0.27%)
Mar 18, 2022 19.16 19.17 19.09 19.16 52,026 -0.01(-0.05%)
Mar 17, 2022 19.16 19.17 19.12 19.17 22,505 +0.10(+0.54%)
Mar 16, 2022 19.01 19.19 18.93 19.07 45,245 +0.13(+0.67%)
Mar 15, 2022 18.94 18.99 18.85 18.94 45,670 -0.04(-0.20%)
Mar 14, 2022 19.00 19.12 18.87 18.98 22,297 +0.06(+0.30%)
Mar 11, 2022 19.14 19.14 18.82 18.92 89,195 -0.18(-0.96%)
Mar 10, 2022 19.10 19.24 19.05 19.11 120,879 +0.10(+0.51%)
Mar 09, 2022 18.98 19.01 18.90 19.01 24,981 +0.04(+0.23%)
Mar 08, 2022 18.83 19.03 18.83 18.97 52,139 +0.11(+0.59%)
Mar 07, 2022 19.01 19.06 18.82 18.85 119,252 -0.14(-0.76%)
Mar 04, 2022 19.02 19.14 18.93 19.00 147,683 -0.16(-0.83%)
Mar 03, 2022 19.27 19.27 19.15 19.16 48,731 -0.22(-1.11%)
Mar 02, 2022 19.14 19.37 19.14 19.37 50,616 -0.01(-0.06%)
Mar 01, 2022 19.48 19.55 19.34 19.38 175,392 -0.13(-0.69%)
Feb 28, 2022 19.56 19.56 19.42 19.52 276,374 -0.41(-2.08%)
Feb 25, 2022 19.99 19.94 19.91 19.93 224,254 +0.13(+0.68%)
Feb 24, 2022 19.79 19.98 19.55 19.80 709,686 -0.28(-1.39%)
Feb 23, 2022 20.13 20.14 20.08 20.08 31,610 -0.06(-0.29%)
Feb 22, 2022 20.14 20.22 20.12 20.14 401,863 -0.09(-0.44%)
Feb 18, 2022 20.22 0 +0.01(+0.05%)
Feb 17, 2022 20.27 20.27 20.20 20.21 46,908 -0.03(-0.14%)
Feb 16, 2022 20.11 20.26 20.11 20.24 37,448 +0.04(+0.19%)
Feb 15, 2022 20.15 20.22 20.15 20.21 91,875 +0.03(+0.13%)
Feb 14, 2022 20.10 20.22 20.10 20.18 102,558 +0.06(+0.32%)
Feb 11, 2022 20.19 20.23 20.11 20.11 78,182 -0.12(-0.59%)
Feb 10, 2022 20.25 20.32 20.21 20.23 140,176 -0.02(-0.09%)
Feb 09, 2022 20.21 20.27 20.21 20.25 68,178 +0.05(+0.24%)
Feb 08, 2022 20.25 20.25 20.21 20.21 22,504 -0.04(-0.19%)
Feb 07, 2022 20.20 20.26 20.20 20.24 281,654 +0.01(+0.07%)
Feb 04, 2022 20.17 20.25 20.17 20.23 38,920 -0.02(-0.12%)
Feb 03, 2022 20.27 20.33 20.23 20.25 189,987 -0.04(-0.19%)
Feb 02, 2022 20.27 20.31 20.26 20.29 82,428 +0.02(+0.12%)
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.