Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 17.77 17.82 17.75 17.80 42,167 +0.00(+0.00%)
Jan 30, 2020 17.77 17.81 17.77 17.80 68,871 +0.00(+0.02%)
Jan 29, 2020 17.81 17.82 17.77 17.80 578,142 -0.01(-0.07%)
Jan 28, 2020 17.77 17.82 17.76 17.81 54,463 +0.02(+0.13%)
Jan 27, 2020 17.80 17.80 17.75 17.79 24,789 -0.02(-0.13%)
Jan 24, 2020 17.80 17.82 17.78 17.81 34,711 +0.04(+0.22%)
Jan 23, 2020 17.81 17.82 17.77 17.77 95,960 -0.05(-0.26%)
Jan 22, 2020 17.79 17.83 17.78 17.82 127,962 +0.03(+0.17%)
Jan 21, 2020 17.81 17.84 17.79 17.79 141,820 -0.02(-0.11%)
Jan 17, 2020 17.82 17.82 17.79 17.81 158,851 +0.02(+0.13%)
Jan 16, 2020 17.78 17.83 17.76 17.79 61,841 -0.02(-0.13%)
Jan 15, 2020 17.76 17.81 17.75 17.81 99,926 +0.04(+0.25%)
Jan 14, 2020 17.77 17.79 17.74 17.77 194,682 -0.01(-0.03%)
Jan 13, 2020 17.75 17.78 17.72 17.77 93,619 +0.02(+0.13%)
Jan 10, 2020 17.74 17.77 17.70 17.75 165,567 +0.04(+0.22%)
Jan 09, 2020 17.71 17.73 17.69 17.71 63,336 -0.01(-0.07%)
Jan 08, 2020 17.72 17.74 17.69 17.72 97,839 +0.00(+0.02%)
Jan 07, 2020 17.67 17.72 17.67 17.72 140,298 +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 36,678 +0.02(+0.09%)
Jan 02, 2020 17.65 17.67 17.65 17.66 50,327 +0.01(+0.04%)
Dec 31, 2019 17.67 17.69 17.63 17.65 86,399 -0.01(-0.04%)
Dec 30, 2019 17.65 17.67 17.63 17.66 57,553 -0.02(-0.09%)
Dec 27, 2019 17.65 17.69 17.65 17.68 70,514 +0.02(+0.13%)
Dec 26, 2019 17.65 17.69 17.63 17.65 87,404 +0.02(+0.13%)
Dec 24, 2019 17.63 17.65 17.62 17.63 25,442 -0.01(-0.04%)
Dec 23, 2019 17.65 17.66 17.61 17.64 46,051 -0.00(-0.02%)
Dec 20, 2019 17.64 17.66 17.61 17.64 107,165 +0.01(+0.04%)
Dec 19, 2019 17.61 17.64 17.60 17.64 67,150 +0.01(+0.04%)
Dec 18, 2019 17.57 17.64 17.57 17.63 274,923 +0.04(+0.22%)
Dec 17, 2019 17.55 17.60 17.55 17.59 46,340 +0.04(+0.22%)
Dec 16, 2019 17.55 17.58 17.54 17.55 52,304 -0.02(-0.09%)
Dec 13, 2019 17.56 17.59 17.55 17.57 57,604 +0.01(+0.04%)
Dec 12, 2019 17.52 17.56 17.52 17.56 67,104 +0.02(+0.13%)
Dec 11, 2019 17.54 17.54 17.52 17.54 58,119 +0.00(+0.02%)
Dec 10, 2019 17.52 17.54 17.51 17.53 75,672 -0.00(-0.02%)
Dec 09, 2019 17.52 17.55 17.52 17.54 72,488 -0.02(-0.13%)
Dec 06, 2019 17.52 17.56 17.52 17.56 100,808 +0.02(+0.09%)
Dec 05, 2019 17.56 17.56 17.51 17.54 79,364 +0.02(+0.09%)
Dec 04, 2019 17.50 17.54 17.50 17.53 55,517 +0.02(+0.13%)
Dec 03, 2019 17.54 17.54 17.50 17.50 100,424 +0.00(+0.00%)
Dec 02, 2019 17.55 17.56 17.50 17.50 174,151 -0.02(-0.13%)
Nov 29, 2019 17.54 17.56 17.52 17.53 26,856 -0.02(-0.09%)
Nov 27, 2019 17.53 17.57 17.52 17.54 78,881 -0.02(-0.09%)
Nov 26, 2019 17.56 17.59 17.52 17.56 72,623 +0.02(+0.13%)
Nov 25, 2019 17.50 17.57 17.50 17.54 59,197 +0.00(+0.00%)
Nov 22, 2019 17.55 17.56 17.50 17.54 43,592 +0.02(+0.09%)
Nov 21, 2019 17.51 17.53 17.50 17.52 36,235 +0.00(+0.01%)
Nov 20, 2019 17.50 17.54 17.50 17.52 47,504 -0.01(-0.05%)
Nov 19, 2019 17.54 17.54 17.50 17.53 107,013 -0.01(-0.04%)
Nov 18, 2019 17.57 17.57 17.51 17.54 68,670 +0.00(+0.01%)
Nov 15, 2019 17.52 17.53 17.49 17.53 62,556 +0.03(+0.18%)
Nov 14, 2019 17.56 17.56 17.49 17.50 148,842 +0.00(+0.00%)
Nov 13, 2019 17.53 17.55 17.49 17.50 61,142 -0.03(-0.15%)
Nov 12, 2019 17.55 17.56 17.53 17.53 39,074 -0.03(-0.16%)
Nov 11, 2019 17.51 17.56 17.51 17.56 55,539 +0.01(+0.04%)
Nov 08, 2019 17.54 17.55 17.51 17.55 52,391 +0.02(+0.11%)
Nov 07, 2019 17.55 17.55 17.51 17.53 27,531 -0.01(-0.07%)
Nov 06, 2019 17.51 17.55 17.51 17.54 60,570 +0.00(+0.00%)
Nov 05, 2019 17.54 17.58 17.50 17.54 53,278 +0.00(+0.00%)
Nov 04, 2019 17.50 17.59 17.50 17.54 57,502 +0.04(+0.22%)
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.