Skip to main content

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

19.75 -0.02 (-0.10%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.19 18.19 18.19 43,713 +0.03(+0.15%)
Dec 30, 2020 18.17 18.21 18.15 18.16 43,713 -0.05(-0.27%)
Dec 29, 2020 18.20 18.31 18.11 18.21 191,773 +0.11(+0.63%)
Dec 28, 2020 18.15 18.19 18.10 18.10 39,385 -0.07(-0.36%)
Dec 24, 2020 18.15 18.17 18.15 18.16 21,970 +0.02(+0.09%)
Dec 23, 2020 18.15 18.15 18.12 18.15 28,823 +0.05(+0.27%)
Dec 22, 2020 18.06 18.11 18.06 18.10 15,976 +0.04(+0.23%)
Dec 21, 2020 18.14 18.14 18.06 18.06 46,263 -0.07(-0.36%)
Dec 18, 2020 18.18 18.18 18.06 18.12 47,573 +0.07(+0.36%)
Dec 17, 2020 18.17 18.17 18.05 18.06 36,113 -0.02(-0.13%)
Dec 16, 2020 18.09 18.11 18.02 18.08 41,853 -0.02(-0.14%)
Dec 15, 2020 18.12 18.13 18.06 18.11 593,177 +0.03(+0.18%)
Dec 14, 2020 17.98 18.07 17.98 18.07 29,630 +0.02(+0.10%)
Dec 11, 2020 18.04 18.10 18.00 18.06 44,998 +0.01(+0.08%)
Dec 10, 2020 17.94 18.04 17.94 18.04 47,620 +0.04(+0.23%)
Dec 09, 2020 18.00 18.00 17.95 18.00 69,721 +0.06(+0.32%)
Dec 08, 2020 17.95 17.98 17.94 17.94 28,606 +0.00(+0.00%)
Dec 07, 2020 17.95 17.98 17.93 17.94 27,151 +0.01(+0.05%)
Dec 04, 2020 17.93 17.96 17.92 17.93 41,810 +0.03(+0.18%)
Dec 03, 2020 17.91 17.93 17.89 17.90 19,176 +0.00(+0.00%)
Dec 02, 2020 17.85 17.90 17.84 17.90 51,462 +0.07(+0.37%)
Dec 01, 2020 17.91 17.91 17.80 17.84 52,043 -0.02(-0.09%)
Nov 30, 2020 17.92 17.92 17.81 17.85 20,246 +0.02(+0.14%)
Nov 27, 2020 17.83 17.87 17.80 17.83 88,770 -0.02(-0.14%)
Nov 25, 2020 17.93 17.93 17.82 17.85 50,393 -0.05(-0.27%)
Nov 24, 2020 17.92 17.93 17.82 17.90 42,513 +0.10(+0.55%)
Nov 23, 2020 17.89 17.90 17.80 17.80 25,908 -0.05(-0.27%)
Nov 20, 2020 17.76 17.86 17.76 17.85 31,410 +0.01(+0.08%)
Nov 19, 2020 17.77 17.87 17.77 17.84 29,698 +0.07(+0.38%)
Nov 18, 2020 17.88 17.91 17.77 17.77 42,337 -0.09(-0.50%)
Nov 17, 2020 17.87 17.91 17.83 17.86 48,646 +0.03(+0.18%)
Nov 16, 2020 17.80 17.86 17.80 17.83 38,908 +0.06(+0.32%)
Nov 13, 2020 17.69 17.79 17.69 17.77 28,946 +0.04(+0.25%)
Nov 12, 2020 17.75 17.83 17.71 17.73 19,421 -0.08(-0.43%)
Nov 11, 2020 17.84 17.85 17.75 17.80 49,512 -0.04(-0.23%)
Nov 10, 2020 17.72 17.86 17.72 17.84 60,873 +0.09(+0.50%)
Nov 09, 2020 17.66 17.78 17.66 17.75 59,794 +0.10(+0.55%)
Nov 06, 2020 17.71 17.72 17.58 17.66 33,504 -0.04(-0.23%)
Nov 05, 2020 17.70 17.71 17.60 17.70 57,304 +0.03(+0.18%)
Nov 04, 2020 17.68 17.71 17.58 17.67 49,575 +0.10(+0.55%)
Nov 03, 2020 17.52 17.62 17.52 17.57 33,382 +0.11(+0.60%)
Nov 02, 2020 17.50 17.59 17.46 17.46 66,957 -0.03(-0.19%)
Oct 30, 2020 17.58 17.60 17.50 17.50 49,640 -0.02(-0.14%)
Oct 29, 2020 17.50 17.58 17.50 17.52 26,697 +0.01(+0.05%)
Oct 28, 2020 17.60 17.62 17.50 17.51 39,052 -0.07(-0.37%)
Oct 27, 2020 17.55 17.60 17.53 17.58 36,053 -0.02(-0.14%)
Oct 26, 2020 17.65 17.70 17.58 17.60 26,154 -0.01(-0.05%)
Oct 23, 2020 17.54 17.66 17.54 17.61 69,842 +0.06(+0.37%)
Oct 22, 2020 17.58 17.61 17.54 17.54 26,819 -0.02(-0.09%)
Oct 21, 2020 17.54 17.58 17.50 17.56 19,249 -0.00(-0.02%)
Oct 20, 2020 17.50 17.63 17.50 17.56 15,500 +0.02(+0.10%)
Oct 19, 2020 17.57 17.66 17.54 17.55 41,447 -0.07(-0.37%)
Oct 16, 2020 17.65 17.65 17.56 17.61 34,640 +0.02(+0.14%)
Oct 15, 2020 17.60 17.61 17.50 17.59 22,637 +0.01(+0.08%)
Oct 14, 2020 17.60 17.62 17.57 17.57 25,863 -0.02(-0.12%)
Oct 13, 2020 17.50 17.62 17.50 17.60 20,756 +0.02(+0.09%)
Oct 12, 2020 17.60 17.66 17.54 17.58 61,831 -0.06(-0.37%)
Oct 09, 2020 17.64 17.73 17.54 17.64 48,126 +0.03(+0.18%)
Oct 08, 2020 17.57 17.62 17.51 17.61 43,250 +0.04(+0.23%)
Oct 07, 2020 17.43 17.57 17.43 17.57 32,771 +0.11(+0.60%)
Oct 06, 2020 17.56 17.58 17.42 17.47 139,209 -0.11(-0.60%)
Oct 05, 2020 17.58 17.58 17.46 17.57 31,919 +0.04(+0.24%)
Oct 02, 2020 17.49 17.60 17.44 17.53 47,383 +0.10(+0.59%)
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.