Skip to main content

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

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.54 16.65 16.34 16.50 29,999 +0.14(+0.85%)
Jun 29, 2020 16.69 16.72 16.36 16.36 98,723 -0.27(-1.63%)
Jun 26, 2020 16.59 16.67 16.46 16.63 16,364 +0.10(+0.61%)
Jun 25, 2020 16.63 16.74 16.45 16.53 30,936 -0.09(-0.56%)
Jun 24, 2020 16.62 16.74 16.46 16.62 30,134 -0.01(-0.05%)
Jun 23, 2020 16.66 16.66 16.53 16.63 21,123 +0.12(+0.70%)
Jun 22, 2020 16.62 16.74 16.51 16.51 17,108 -0.17(-1.01%)
Jun 19, 2020 16.66 16.69 16.58 16.68 42,597 +0.09(+0.56%)
Jun 18, 2020 16.45 16.59 16.45 16.59 33,352 +0.03(+0.19%)
Jun 17, 2020 16.53 16.56 16.44 16.56 24,946 +0.00(+0.00%)
Jun 16, 2020 16.43 16.56 16.43 16.56 17,476 +0.15(+0.94%)
Jun 15, 2020 16.44 16.49 16.37 16.40 34,806 +0.02(+0.09%)
Jun 12, 2020 16.42 16.58 16.27 16.39 25,895 +0.11(+0.66%)
Jun 11, 2020 16.53 16.56 16.28 16.28 46,327 -0.16(-0.99%)
Jun 10, 2020 16.41 16.57 16.41 16.44 74,166 +0.02(+0.09%)
Jun 09, 2020 16.48 16.61 16.41 16.43 28,627 -0.01(-0.05%)
Jun 08, 2020 16.31 16.64 16.31 16.44 29,978 +0.08(+0.52%)
Jun 05, 2020 16.34 16.50 16.25 16.35 49,200 +0.09(+0.57%)
Jun 04, 2020 16.34 16.34 16.21 16.26 18,990 -0.03(-0.19%)
Jun 03, 2020 16.21 16.36 16.21 16.29 63,391 +0.11(+0.67%)
Jun 02, 2020 16.22 16.36 16.18 16.18 51,546 -0.02(-0.14%)
Jun 01, 2020 16.21 16.22 16.07 16.20 31,052 +0.11(+0.67%)
May 29, 2020 16.16 16.22 15.96 16.10 88,431 -0.12(-0.76%)
May 28, 2020 16.19 16.27 16.11 16.22 28,457 +0.00(+0.00%)
May 27, 2020 16.07 16.33 15.66 16.22 96,457 +0.05(+0.33%)
May 26, 2020 16.23 16.23 16.01 16.17 57,617 +0.04(+0.24%)
May 22, 2020 16.08 16.13 15.92 16.13 62,795 +0.03(+0.19%)
May 21, 2020 15.92 16.10 15.91 16.10 44,878 +0.05(+0.29%)
May 20, 2020 15.95 16.06 15.92 16.05 30,597 +0.29(+1.81%)
May 19, 2020 15.91 15.93 15.74 15.76 13,439 -0.05(-0.29%)
May 18, 2020 15.69 15.86 15.69 15.81 27,072 +0.12(+0.79%)
May 15, 2020 15.69 15.85 15.60 15.69 17,565 +0.01(+0.05%)
May 14, 2020 15.72 15.84 15.54 15.68 30,581 +0.02(+0.15%)
May 13, 2020 15.59 15.77 15.53 15.66 238,947 -0.19(-1.21%)
May 12, 2020 15.79 15.85 15.76 15.85 30,825 +0.24(+1.53%)
May 11, 2020 15.89 15.89 15.61 15.61 24,484 -0.27(-1.69%)
May 08, 2020 15.89 15.89 15.76 15.88 23,810 +0.02(+0.10%)
May 07, 2020 15.79 15.87 15.71 15.86 37,545 +0.18(+1.18%)
May 06, 2020 15.70 15.79 15.68 15.68 27,965 -0.09(-0.58%)
May 05, 2020 15.66 15.78 15.66 15.77 24,037 +0.12(+0.74%)
May 04, 2020 15.62 15.80 15.60 15.66 13,937 -0.01(-0.05%)
May 01, 2020 15.77 15.82 15.66 15.66 72,212 -0.09(-0.59%)
Apr 30, 2020 15.78 15.78 15.62 15.76 67,248 +0.08(+0.54%)
Apr 29, 2020 15.83 15.91 15.55 15.67 27,976 +0.00(+0.00%)
Apr 28, 2020 15.51 15.91 15.51 15.67 34,530 +0.09(+0.57%)
Apr 27, 2020 15.76 15.92 15.58 15.58 47,225 -0.03(-0.17%)
Apr 24, 2020 15.68 15.81 15.53 15.61 43,327 -0.22(-1.41%)
Apr 23, 2020 15.92 15.92 15.60 15.83 11,965 -0.04(-0.24%)
Apr 22, 2020 15.90 15.92 15.55 15.87 71,949 +0.05(+0.34%)
Apr 21, 2020 15.62 15.92 15.56 15.82 51,169 -0.02(-0.15%)
Apr 20, 2020 15.44 15.97 15.44 15.84 93,177 +0.06(+0.36%)
Apr 17, 2020 15.77 15.79 15.53 15.78 267,676 +0.24(+1.57%)
Apr 16, 2020 15.59 15.68 15.52 15.54 43,317 +0.04(+0.25%)
Apr 15, 2020 15.60 15.79 15.50 15.50 43,717 -0.02(-0.15%)
Apr 14, 2020 15.81 16.02 15.52 15.52 334,755 -0.05(-0.34%)
Apr 13, 2020 15.77 15.89 15.47 15.58 78,784 -0.21(-1.31%)
Apr 09, 2020 15.33 16.01 15.33 15.78 160,056 +0.52(+3.40%)
Apr 08, 2020 15.29 15.58 15.15 15.27 74,348 -0.03(-0.19%)
Apr 07, 2020 15.02 15.47 14.94 15.29 81,052 +0.33(+2.20%)
Apr 06, 2020 15.12 15.41 14.90 14.97 162,057 +0.04(+0.26%)
Apr 03, 2020 15.22 15.34 14.91 14.93 55,967 -0.14(-0.91%)
Apr 02, 2020 14.90 15.23 14.90 15.07 115,565 +0.06(+0.41%)
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.