Skip to main content

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

19.73 -0.04 (-0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.11 17.17 17.08 17.17 12,124 +0.06(+0.36%)
Jul 28, 2022 17.08 17.13 17.05 17.11 21,326 +0.06(+0.36%)
Jul 27, 2022 17.04 17.11 17.03 17.04 18,619 +0.02(+0.10%)
Jul 26, 2022 17.04 17.12 16.97 17.03 22,160 -0.02(-0.10%)
Jul 25, 2022 16.99 17.07 16.98 17.04 22,913 +0.01(+0.05%)
Jul 22, 2022 17.05 17.12 17.02 17.04 14,861 +0.06(+0.37%)
Jul 21, 2022 16.97 17.01 16.88 16.97 8,793 +0.04(+0.26%)
Jul 20, 2022 16.92 17.02 16.87 16.93 47,711 -0.04(-0.26%)
Jul 19, 2022 16.95 17.00 16.87 16.97 60,091 -0.08(-0.47%)
Jul 18, 2022 17.04 17.07 16.86 17.05 34,107 +0.09(+0.53%)
Jul 15, 2022 16.90 17.04 16.88 16.96 14,011 +0.10(+0.60%)
Jul 14, 2022 16.95 17.01 16.80 16.86 20,605 +0.02(+0.13%)
Jul 13, 2022 16.87 16.92 16.80 16.84 15,979 -0.11(-0.66%)
Jul 12, 2022 17.02 17.02 16.88 16.95 33,056 -0.00(-0.02%)
Jul 11, 2022 17.04 17.04 16.91 16.95 68,250 -0.06(-0.34%)
Jul 08, 2022 17.00 17.04 16.96 17.01 34,969 +0.08(+0.44%)
Jul 07, 2022 16.99 17.03 16.87 16.94 122,762 -0.05(-0.31%)
Jul 06, 2022 16.95 17.04 16.92 16.99 38,165 -0.03(-0.16%)
Jul 05, 2022 17.00 17.07 16.86 17.02 119,610 -0.03(-0.16%)
Jul 01, 2022 17.07 17.16 16.97 17.04 34,819 +0.02(+0.10%)
Jun 30, 2022 17.14 17.14 16.89 17.02 69,355 +0.05(+0.31%)
Jun 29, 2022 17.09 17.17 16.94 16.97 70,496 -0.16(-0.95%)
Jun 28, 2022 17.19 17.22 17.06 17.14 64,732 -0.00(-0.03%)
Jun 27, 2022 17.25 17.26 17.14 17.14 216,902 -0.01(-0.05%)
Jun 24, 2022 17.10 17.20 17.04 17.15 24,579 -0.01(-0.05%)
Jun 23, 2022 17.10 17.16 17.03 17.16 29,080 +0.08(+0.47%)
Jun 22, 2022 17.13 17.18 17.04 17.08 22,953 -0.07(-0.41%)
Jun 21, 2022 17.17 17.29 17.09 17.15 31,563 +0.02(+0.14%)
Jun 17, 2022 17.09 17.20 17.03 17.12 27,681 +0.10(+0.57%)
Jun 16, 2022 17.17 17.17 17.02 17.03 38,797 -0.13(-0.77%)
Jun 15, 2022 17.14 17.22 17.07 17.16 43,542 +0.14(+0.83%)
Jun 14, 2022 17.11 17.18 16.98 17.02 48,300 -0.08(-0.49%)
Jun 13, 2022 17.21 17.23 16.97 17.10 45,546 -0.18(-1.04%)
Jun 10, 2022 17.38 17.41 17.28 17.28 47,220 -0.14(-0.81%)
Jun 09, 2022 17.32 17.44 17.24 17.42 589,772 +0.07(+0.41%)
Jun 08, 2022 17.36 17.42 17.35 17.35 21,680 -0.04(-0.25%)
Jun 07, 2022 17.37 17.42 17.29 17.40 30,063 -0.02(-0.10%)
Jun 06, 2022 17.34 17.43 17.29 17.41 17,514 +0.04(+0.20%)
Jun 03, 2022 17.34 17.41 17.20 17.38 12,703 -0.04(-0.25%)
Jun 02, 2022 17.32 17.46 17.27 17.42 21,076 +0.10(+0.56%)
Jun 01, 2022 17.47 17.49 17.30 17.33 84,720 -0.01(-0.05%)
May 31, 2022 17.31 17.48 17.22 17.34 52,824 -0.03(-0.15%)
May 27, 2022 17.41 17.43 17.31 17.36 36,201 -0.02(-0.10%)
May 26, 2022 17.33 17.39 17.19 17.38 26,032 +0.07(+0.41%)
May 25, 2022 17.34 17.34 17.20 17.31 96,370 +0.02(+0.10%)
May 24, 2022 17.27 17.30 17.23 17.29 26,920 +0.09(+0.51%)
May 23, 2022 17.31 17.38 17.18 17.20 49,407 +0.01(+0.06%)
May 20, 2022 17.27 17.27 17.18 17.19 245,141 +0.02(+0.10%)
May 19, 2022 17.14 17.25 17.07 17.18 231,365 +0.00(+0.00%)
May 18, 2022 17.20 17.26 17.14 17.18 85,088 -0.07(-0.43%)
May 17, 2022 17.25 17.39 17.06 17.25 46,351 +0.05(+0.28%)
May 16, 2022 17.32 17.34 17.18 17.20 24,634 -0.05(-0.30%)
May 13, 2022 17.28 17.42 17.22 17.25 72,501 +0.04(+0.20%)
May 12, 2022 17.22 17.25 17.22 17.22 25,154 +0.00(+0.00%)
May 11, 2022 17.24 17.39 17.22 17.22 53,495 -0.01(-0.08%)
May 10, 2022 17.31 17.33 17.14 17.23 119,641 -0.01(-0.08%)
May 09, 2022 17.31 17.31 17.10 17.25 49,767 -0.06(-0.35%)
May 06, 2022 17.30 17.31 17.22 17.31 7,783 +0.01(+0.05%)
May 05, 2022 17.40 17.44 17.15 17.30 143,581 -0.14(-0.80%)
May 04, 2022 17.36 17.46 17.18 17.44 81,232 +0.13(+0.76%)
May 03, 2022 17.39 17.42 17.27 17.31 419,511 +0.01(+0.08%)
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.