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

19.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 19.29 19.36 19.26 19.36 10,752 +0.07(+0.36%)
Jul 28, 2022 19.26 19.32 19.23 19.29 18,912 +0.07(+0.36%)
Jul 27, 2022 19.21 19.29 19.20 19.22 16,512 +0.02(+0.10%)
Jul 26, 2022 19.21 19.30 19.14 19.20 19,652 -0.02(-0.10%)
Jul 25, 2022 19.16 19.25 19.15 19.22 20,320 +0.01(+0.05%)
Jul 22, 2022 19.23 19.30 19.19 19.21 13,179 +0.07(+0.37%)
Jul 21, 2022 19.14 19.18 19.03 19.14 7,798 +0.05(+0.26%)
Jul 20, 2022 19.08 19.19 19.02 19.09 42,310 -0.05(-0.26%)
Jul 19, 2022 19.11 19.18 19.02 19.14 53,289 -0.09(-0.47%)
Jul 18, 2022 19.21 19.25 19.01 19.23 30,246 +0.03(+0.16%)
Jul 15, 2022 19.13 19.29 19.11 19.20 12,379 +0.11(+0.60%)
Jul 14, 2022 19.19 19.25 19.01 19.09 18,205 +0.03(+0.13%)
Jul 13, 2022 19.10 19.15 19.02 19.06 14,118 -0.13(-0.66%)
Jul 12, 2022 19.27 19.27 19.11 19.19 29,205 -0.00(-0.02%)
Jul 11, 2022 19.29 19.29 19.14 19.19 60,299 -0.06(-0.34%)
Jul 08, 2022 19.24 19.29 19.19 19.25 30,895 +0.08(+0.44%)
Jul 07, 2022 19.23 19.28 19.10 19.17 108,460 -0.06(-0.31%)
Jul 06, 2022 19.18 19.29 19.15 19.23 33,719 -0.03(-0.16%)
Jul 05, 2022 19.24 19.32 19.08 19.26 105,675 -0.03(-0.16%)
Jul 01, 2022 19.32 19.42 19.21 19.29 30,763 +0.02(+0.10%)
Jun 30, 2022 19.40 19.40 19.12 19.27 61,275 +0.06(+0.31%)
Jun 29, 2022 19.34 19.43 19.17 19.21 62,283 -0.18(-0.95%)
Jun 28, 2022 19.46 19.49 19.31 19.39 57,191 -0.00(-0.03%)
Jun 27, 2022 19.53 19.54 19.40 19.40 191,632 -0.01(-0.05%)
Jun 24, 2022 19.36 19.47 19.28 19.41 21,716 -0.01(-0.05%)
Jun 23, 2022 19.35 19.42 19.28 19.42 25,692 +0.09(+0.47%)
Jun 22, 2022 19.39 19.45 19.29 19.33 20,279 -0.08(-0.41%)
Jun 21, 2022 19.43 19.57 19.34 19.41 27,886 -0.05(-0.26%)
Jun 17, 2022 19.42 19.55 19.35 19.46 24,359 +0.11(+0.57%)
Jun 16, 2022 19.51 19.51 19.34 19.35 34,141 -0.15(-0.77%)
Jun 15, 2022 19.48 19.56 19.40 19.50 38,316 +0.16(+0.83%)
Jun 14, 2022 19.44 19.52 19.30 19.34 42,503 -0.09(-0.49%)
Jun 13, 2022 19.56 19.58 19.28 19.43 40,080 -0.21(-1.04%)
Jun 10, 2022 19.75 19.78 19.64 19.64 41,553 -0.16(-0.81%)
Jun 09, 2022 19.68 19.82 19.59 19.80 518,985 +0.08(+0.41%)
Jun 08, 2022 19.73 19.80 19.72 19.72 19,078 -0.05(-0.25%)
Jun 07, 2022 19.74 19.80 19.65 19.77 26,455 -0.02(-0.10%)
Jun 06, 2022 19.71 19.81 19.64 19.79 15,412 +0.04(+0.20%)
Jun 03, 2022 19.71 19.79 19.55 19.75 11,179 -0.05(-0.25%)
Jun 02, 2022 19.68 19.84 19.63 19.80 18,547 +0.11(+0.56%)
Jun 01, 2022 19.85 19.88 19.66 19.69 74,552 -0.01(-0.05%)
May 31, 2022 19.67 19.86 19.57 19.70 46,484 -0.03(-0.15%)
May 27, 2022 19.79 19.81 19.67 19.73 31,856 -0.02(-0.10%)
May 26, 2022 19.69 19.76 19.54 19.75 22,908 +0.08(+0.41%)
May 25, 2022 19.70 19.70 19.55 19.67 84,804 +0.02(+0.10%)
May 24, 2022 19.62 19.66 19.58 19.65 23,689 +0.10(+0.51%)
May 23, 2022 19.67 19.75 19.53 19.55 43,477 -0.07(-0.36%)
May 20, 2022 19.71 19.71 19.61 19.62 214,817 +0.02(+0.10%)
May 19, 2022 19.56 19.68 19.48 19.60 202,745 +0.00(+0.00%)
May 18, 2022 19.63 19.70 19.56 19.60 74,563 -0.08(-0.43%)
May 17, 2022 19.68 19.84 19.47 19.68 40,618 +0.05(+0.28%)
May 16, 2022 19.76 19.79 19.61 19.63 21,587 -0.06(-0.30%)
May 13, 2022 19.72 19.88 19.65 19.69 63,533 +0.04(+0.20%)
May 12, 2022 19.65 19.68 19.65 19.65 22,043 +0.00(+0.00%)
May 11, 2022 19.67 19.84 19.65 19.65 46,878 -0.02(-0.08%)
May 10, 2022 19.75 19.78 19.56 19.66 104,842 -0.02(-0.08%)
May 09, 2022 19.75 19.75 19.51 19.68 43,611 -0.07(-0.35%)
May 06, 2022 19.74 19.75 19.65 19.75 6,821 +0.01(+0.05%)
May 05, 2022 19.86 19.90 19.57 19.74 125,820 -0.16(-0.80%)
May 04, 2022 19.81 19.92 19.60 19.90 71,184 +0.15(+0.76%)
May 03, 2022 19.84 19.88 19.71 19.75 367,617 +0.02(+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.