Skip to main content

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

20.28 +0.08 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 17.02 17.02 16.98 17.01 36,232 -0.00(-0.02%)
Jun 27, 2019 17.00 17.02 16.98 17.01 65,252 +0.01(+0.07%)
Jun 26, 2019 16.94 17.02 16.94 17.00 99,953 +0.05(+0.30%)
Jun 25, 2019 17.00 17.00 16.95 16.95 39,085 -0.05(-0.28%)
Jun 24, 2019 17.00 17.02 16.97 17.00 40,127 +0.04(+0.23%)
Jun 21, 2019 17.00 17.00 16.94 16.96 97,664 -0.01(-0.09%)
Jun 20, 2019 16.96 17.00 16.95 16.98 87,936 +0.04(+0.21%)
Jun 19, 2019 16.93 16.97 16.93 16.94 83,414 -0.01(-0.04%)
Jun 18, 2019 16.93 16.95 16.93 16.95 65,473 +0.01(+0.09%)
Jun 17, 2019 16.92 16.95 16.92 16.93 52,559 -0.02(-0.13%)
Jun 14, 2019 16.92 16.96 16.91 16.95 28,588 -0.01(-0.09%)
Jun 13, 2019 16.90 16.98 16.90 16.97 37,762 +0.07(+0.43%)
Jun 12, 2019 16.90 16.94 16.90 16.90 58,356 -0.01(-0.04%)
Jun 11, 2019 17.00 17.00 16.90 16.90 48,560 -0.05(-0.29%)
Jun 10, 2019 16.90 16.95 16.90 16.95 56,436 +0.03(+0.16%)
Jun 07, 2019 16.89 16.95 16.89 16.92 70,034 +0.05(+0.30%)
Jun 06, 2019 16.87 16.92 16.87 16.87 39,347 +0.01(+0.09%)
Jun 05, 2019 16.91 16.94 16.85 16.86 54,701 -0.05(-0.30%)
Jun 04, 2019 16.84 16.91 16.84 16.91 28,210 +0.06(+0.35%)
Jun 03, 2019 16.83 16.87 16.83 16.85 49,620 +0.01(+0.09%)
May 31, 2019 16.90 16.90 16.83 16.84 55,534 +0.01(+0.04%)
May 30, 2019 16.87 16.92 16.83 16.83 208,667 -0.05(-0.32%)
May 29, 2019 16.95 16.95 16.83 16.88 40,223 +0.02(+0.11%)
May 28, 2019 16.92 16.92 16.87 16.87 37,212 -0.07(-0.39%)
May 24, 2019 16.92 16.95 16.84 16.93 77,967 -0.01(-0.04%)
May 23, 2019 16.89 16.94 16.89 16.94 46,248 +0.01(+0.04%)
May 22, 2019 16.93 16.95 16.89 16.93 55,644 +0.01(+0.09%)
May 21, 2019 16.90 16.94 16.87 16.92 29,024 +0.01(+0.04%)
May 20, 2019 16.93 16.93 16.86 16.91 61,732 +0.01(+0.08%)
May 17, 2019 16.90 16.90 16.86 16.90 28,571 +0.01(+0.04%)
May 16, 2019 16.88 16.90 16.86 16.89 30,519 +0.00(+0.00%)
May 15, 2019 16.87 16.89 16.84 16.89 57,222 +0.05(+0.30%)
May 14, 2019 16.81 16.89 16.80 16.84 37,445 +0.00(+0.00%)
May 13, 2019 16.92 16.92 16.79 16.84 116,657 -0.05(-0.30%)
May 10, 2019 16.85 16.90 16.84 16.89 85,853 +0.04(+0.22%)
May 09, 2019 16.88 16.89 16.84 16.85 50,458 -0.03(-0.15%)
May 08, 2019 16.87 16.89 16.86 16.88 56,370 -0.00(-0.02%)
May 07, 2019 16.95 16.95 16.87 16.88 65,326 -0.01(-0.09%)
May 06, 2019 16.89 16.91 16.88 16.90 50,805 -0.01(-0.04%)
May 03, 2019 16.93 16.95 16.90 16.90 64,973 -0.03(-0.17%)
May 02, 2019 16.87 16.95 16.86 16.93 179,668 +0.07(+0.39%)
May 01, 2019 16.87 16.93 16.85 16.87 43,417 +0.04(+0.22%)
Apr 30, 2019 16.87 16.93 16.83 16.83 148,626 -0.09(-0.56%)
Apr 29, 2019 16.91 16.93 16.89 16.93 74,399 +0.01(+0.04%)
Apr 26, 2019 16.90 16.92 16.89 16.92 60,578 +0.01(+0.04%)
Apr 25, 2019 16.88 16.91 16.85 16.91 71,210 +0.03(+0.17%)
Apr 24, 2019 16.91 16.93 16.88 16.88 88,273 -0.01(-0.09%)
Apr 23, 2019 16.85 16.92 16.83 16.90 142,534 +0.06(+0.35%)
Apr 22, 2019 16.90 16.93 16.82 16.84 52,689 -0.06(-0.38%)
Apr 18, 2019 16.88 16.90 16.87 16.90 136,307 +0.01(+0.04%)
Apr 17, 2019 16.87 16.90 16.85 16.90 46,897 +0.04(+0.26%)
Apr 16, 2019 16.87 16.88 16.84 16.85 74,537 -0.01(-0.04%)
Apr 15, 2019 16.87 16.87 16.84 16.86 76,075 +0.00(+0.00%)
Apr 12, 2019 16.82 16.87 16.82 16.86 137,548 -0.01(-0.04%)
Apr 11, 2019 16.82 16.87 16.81 16.87 35,450 +0.06(+0.35%)
Apr 10, 2019 16.82 16.85 16.79 16.81 71,464 -0.02(-0.11%)
Apr 09, 2019 16.87 16.87 16.82 16.83 157,216 -0.00(-0.02%)
Apr 08, 2019 16.85 16.85 16.82 16.83 119,255 -0.02(-0.13%)
Apr 05, 2019 16.79 16.87 16.78 16.85 269,441 +0.04(+0.26%)
Apr 04, 2019 16.82 16.82 16.79 16.81 36,206 +0.01(+0.04%)
Apr 03, 2019 16.82 16.82 16.77 16.80 59,362 -0.01(-0.04%)
Apr 02, 2019 16.81 16.81 16.76 16.81 75,723 +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.