Skip to main content

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

19.77 -0.00 (-0.02%)
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 16.74 16.82 16.73 16.81 50,588 +0.05(+0.31%)
Nov 29, 2018 16.76 16.82 16.76 16.76 55,477 +0.00(+0.00%)
Nov 28, 2018 16.78 16.82 16.75 16.76 39,130 +0.04(+0.22%)
Nov 27, 2018 16.71 16.79 16.71 16.73 43,553 -0.02(-0.13%)
Nov 26, 2018 16.75 16.78 16.73 16.75 26,248 -0.02(-0.13%)
Nov 23, 2018 16.79 16.82 16.77 16.77 15,860 +0.00(+0.00%)
Nov 21, 2018 16.77 16.77 16.77 0 +0.02(+0.13%)
Nov 20, 2018 16.72 16.81 16.71 16.75 122,915 -0.01(-0.04%)
Nov 19, 2018 16.84 16.85 16.76 16.76 45,020 -0.10(-0.57%)
Nov 16, 2018 16.78 16.85 16.77 16.85 28,698 +0.07(+0.39%)
Nov 15, 2018 16.71 16.84 16.71 16.79 92,733 -0.04(-0.26%)
Nov 14, 2018 16.84 16.92 16.80 16.83 28,032 -0.07(-0.39%)
Nov 13, 2018 16.87 16.90 16.82 16.90 267,704 +0.07(+0.43%)
Nov 12, 2018 16.82 16.87 16.82 16.82 25,519 -0.02(-0.13%)
Nov 09, 2018 16.82 16.85 16.82 16.84 7,964 +0.02(+0.13%)
Nov 08, 2018 16.83 16.89 16.82 16.82 38,406 -0.01(-0.04%)
Nov 07, 2018 16.84 16.88 16.83 16.83 47,766 +0.02(+0.13%)
Nov 06, 2018 16.79 16.90 16.79 16.81 43,516 -0.07(-0.43%)
Nov 05, 2018 16.84 16.88 16.78 16.88 79,596 +0.07(+0.43%)
Nov 02, 2018 16.80 16.82 16.79 16.81 81,015 +0.03(+0.17%)
Nov 01, 2018 16.79 16.80 16.76 16.78 43,082 -0.01(-0.04%)
Oct 31, 2018 16.77 16.79 16.76 16.79 31,675 +0.00(+0.02%)
Oct 30, 2018 16.75 16.79 16.75 16.78 36,579 +0.01(+0.06%)
Oct 29, 2018 16.77 16.82 16.77 16.77 53,908 -0.01(-0.09%)
Oct 26, 2018 16.77 16.81 16.76 16.79 41,880 +0.01(+0.09%)
Oct 25, 2018 16.79 16.82 16.77 16.77 136,131 -0.06(-0.35%)
Oct 24, 2018 16.79 16.83 16.79 16.83 91,072 +0.02(+0.13%)
Oct 23, 2018 16.80 16.83 16.79 16.81 50,730 -0.03(-0.17%)
Oct 22, 2018 16.86 16.86 16.83 16.84 30,220 +0.01(+0.09%)
Oct 19, 2018 16.84 16.89 16.82 16.82 61,394 -0.05(-0.32%)
Oct 18, 2018 16.82 16.88 16.82 16.88 48,706 +0.06(+0.34%)
Oct 17, 2018 16.82 16.84 16.82 16.82 35,868 -0.01(-0.09%)
Oct 16, 2018 16.83 16.89 16.81 16.83 110,646 +0.03(+0.15%)
Oct 15, 2018 16.87 16.87 16.80 16.81 32,867 -0.02(-0.13%)
Oct 12, 2018 16.84 16.84 16.81 16.83 24,420 +0.03(+0.17%)
Oct 11, 2018 16.79 16.84 16.79 16.80 65,550 -0.04(-0.26%)
Oct 10, 2018 16.83 16.90 16.83 16.84 174,278 -0.01(-0.09%)
Oct 09, 2018 16.83 16.89 16.83 16.86 61,470 -0.04(-0.26%)
Oct 08, 2018 16.88 16.95 16.85 16.90 52,271 +0.05(+0.30%)
Oct 05, 2018 16.74 16.90 16.74 16.85 117,823 +0.01(+0.06%)
Oct 04, 2018 16.89 16.94 16.83 16.84 106,220 -0.06(-0.36%)
Oct 03, 2018 16.92 16.93 16.90 16.90 33,440 -0.03(-0.17%)
Oct 02, 2018 16.92 16.95 16.88 16.93 56,909 +0.01(+0.04%)
Oct 01, 2018 16.91 16.93 16.85 16.92 55,732 +0.04(+0.24%)
Sep 28, 2018 16.87 16.92 16.85 16.88 54,496 +0.02(+0.11%)
Sep 27, 2018 16.89 16.91 16.85 16.87 28,476 -0.05(-0.30%)
Sep 26, 2018 16.82 16.94 16.82 16.92 110,808 +0.04(+0.21%)
Sep 25, 2018 16.89 16.90 16.87 16.88 30,348 -0.01(-0.04%)
Sep 24, 2018 16.84 16.95 16.84 16.89 130,128 +0.06(+0.35%)
Sep 21, 2018 16.85 16.89 16.83 16.83 106,148 -0.04(-0.21%)
Sep 20, 2018 16.85 16.92 16.85 16.86 48,887 -0.02(-0.11%)
Sep 19, 2018 16.84 16.88 16.83 16.88 46,563 +0.07(+0.41%)
Sep 18, 2018 16.81 16.84 16.81 16.81 59,268 +0.00(+0.00%)
Sep 17, 2018 16.81 16.85 16.80 16.81 120,738 -0.01(-0.04%)
Sep 14, 2018 16.81 16.86 16.81 16.82 39,632 +0.03(+0.17%)
Sep 13, 2018 16.87 16.88 16.79 16.79 57,969 -0.02(-0.13%)
Sep 12, 2018 16.79 16.86 16.79 16.81 51,497 -0.04(-0.21%)
Sep 11, 2018 16.81 16.88 16.81 16.85 27,541 +0.05(+0.28%)
Sep 10, 2018 16.81 16.82 16.80 16.80 29,632 +0.00(+0.02%)
Sep 07, 2018 16.81 16.85 16.80 16.80 64,021 -0.04(-0.21%)
Sep 06, 2018 16.88 16.88 16.81 16.84 26,591 +0.01(+0.04%)
Sep 05, 2018 16.81 16.87 16.79 16.83 60,875 +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.