Skip to main content

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

20.18 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.62 16.62 16.38 16.51 71,522 +0.05(+0.31%)
Jun 29, 2022 16.57 16.65 16.42 16.46 72,699 -0.16(-0.95%)
Jun 28, 2022 16.67 16.70 16.54 16.62 66,755 -0.00(-0.03%)
Jun 27, 2022 16.73 16.74 16.62 16.62 223,680 -0.01(-0.05%)
Jun 24, 2022 16.59 16.68 16.52 16.63 25,347 -0.01(-0.05%)
Jun 23, 2022 16.58 16.64 16.51 16.64 29,988 +0.08(+0.47%)
Jun 22, 2022 16.61 16.66 16.53 16.56 23,670 -0.07(-0.41%)
Jun 21, 2022 16.65 16.77 16.57 16.63 32,549 +0.02(+0.14%)
Jun 17, 2022 16.57 16.68 16.51 16.61 28,547 +0.09(+0.57%)
Jun 16, 2022 16.65 16.65 16.50 16.51 40,011 -0.13(-0.77%)
Jun 15, 2022 16.62 16.69 16.55 16.64 44,903 +0.14(+0.83%)
Jun 14, 2022 16.59 16.66 16.47 16.50 49,810 -0.08(-0.49%)
Jun 13, 2022 16.69 16.70 16.45 16.58 46,971 -0.17(-1.04%)
Jun 10, 2022 16.85 16.88 16.76 16.76 48,697 -0.14(-0.81%)
Jun 09, 2022 16.79 16.91 16.72 16.90 608,216 +0.07(+0.41%)
Jun 08, 2022 16.84 16.90 16.83 16.83 22,358 -0.04(-0.25%)
Jun 07, 2022 16.84 16.90 16.77 16.87 31,003 -0.02(-0.10%)
Jun 06, 2022 16.82 16.90 16.76 16.89 18,061 +0.03(+0.20%)
Jun 03, 2022 16.82 16.89 16.68 16.85 13,101 -0.04(-0.25%)
Jun 02, 2022 16.79 16.93 16.75 16.90 21,735 +0.09(+0.56%)
Jun 01, 2022 16.94 16.96 16.78 16.80 87,370 -0.01(-0.05%)
May 31, 2022 16.78 16.95 16.70 16.81 54,476 -0.03(-0.15%)
May 27, 2022 16.89 16.90 16.78 16.84 37,333 -0.02(-0.10%)
May 26, 2022 16.80 16.86 16.67 16.85 26,846 +0.07(+0.41%)
May 25, 2022 16.81 16.81 16.68 16.78 99,384 +0.02(+0.10%)
May 24, 2022 16.74 16.77 16.71 16.77 27,761 +0.09(+0.51%)
May 23, 2022 16.78 16.85 16.66 16.68 50,952 +0.01(+0.06%)
May 20, 2022 16.75 16.75 16.66 16.67 252,808 +0.02(+0.10%)
May 19, 2022 16.62 16.72 16.56 16.65 238,601 +0.00(+0.00%)
May 18, 2022 16.68 16.74 16.62 16.65 87,749 -0.07(-0.43%)
May 17, 2022 16.72 16.86 16.54 16.73 47,801 +0.05(+0.28%)
May 16, 2022 16.79 16.82 16.66 16.68 25,404 -0.05(-0.30%)
May 13, 2022 16.76 16.89 16.70 16.73 74,769 +0.03(+0.20%)
May 12, 2022 16.70 16.72 16.70 16.70 25,941 +0.00(+0.00%)
May 11, 2022 16.71 16.86 16.70 16.70 55,168 -0.01(-0.08%)
May 10, 2022 16.78 16.81 16.62 16.71 123,383 -0.01(-0.08%)
May 09, 2022 16.78 16.78 16.58 16.72 51,323 -0.06(-0.35%)
May 06, 2022 16.77 16.78 16.70 16.78 8,027 +0.01(+0.05%)
May 05, 2022 16.88 16.91 16.63 16.77 148,071 -0.14(-0.80%)
May 04, 2022 16.83 16.93 16.65 16.91 83,773 +0.13(+0.76%)
May 03, 2022 16.86 16.89 16.75 16.78 432,631 +0.01(+0.08%)
May 02, 2022 16.80 16.91 16.76 16.77 51,529 +0.01(+0.08%)
Apr 29, 2022 16.82 16.93 16.71 16.76 19,232 -0.12(-0.71%)
Apr 28, 2022 16.84 16.88 16.66 16.88 29,322 +0.09(+0.56%)
Apr 27, 2022 16.97 17.03 16.75 16.78 41,562 -0.11(-0.65%)
Apr 26, 2022 16.92 17.01 16.87 16.89 41,534 -0.05(-0.30%)
Apr 25, 2022 16.83 16.94 16.78 16.94 87,901 +0.14(+0.81%)
Apr 22, 2022 16.90 16.90 16.80 16.81 56,179 -0.09(-0.55%)
Apr 21, 2022 16.93 16.98 16.83 16.90 85,499 +0.03(+0.15%)
Apr 20, 2022 16.98 16.98 16.83 16.88 72,863 -0.03(-0.20%)
Apr 19, 2022 16.88 16.91 16.75 16.91 65,018 +0.02(+0.10%)
Apr 18, 2022 16.94 16.96 16.85 16.89 33,726 -0.01(-0.03%)
Apr 14, 2022 16.93 16.93 16.90 16.90 22,429 -0.03(-0.15%)
Apr 13, 2022 16.92 16.92 16.77 16.92 30,460 +0.02(+0.13%)
Apr 12, 2022 16.95 17.02 16.81 16.90 24,778 +0.05(+0.33%)
Apr 11, 2022 16.85 17.00 16.83 16.85 19,602 -0.02(-0.10%)
Apr 08, 2022 16.88 16.96 16.81 16.86 40,758 -0.08(-0.50%)
Apr 07, 2022 16.88 16.95 16.88 16.95 29,945 +0.01(+0.07%)
Apr 06, 2022 16.94 17.02 16.79 16.94 46,888 -0.00(-0.02%)
Apr 05, 2022 16.98 17.03 16.90 16.94 168,737 -0.07(-0.41%)
Apr 04, 2022 16.86 17.02 16.86 17.01 54,898 +0.08(+0.45%)
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.