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

19.27 -0.09 (-0.46%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 19.04 19.14 19.00 19.00 12,797 -0.02(-0.10%)
Aug 30, 2022 19.07 19.17 19.00 19.01 36,491 -0.04(-0.21%)
Aug 29, 2022 19.08 19.15 18.99 19.05 40,378 -0.07(-0.36%)
Aug 26, 2022 19.10 19.20 19.10 19.12 22,754 -0.07(-0.36%)
Aug 25, 2022 19.11 19.19 19.06 19.19 21,804 +0.12(+0.62%)
Aug 24, 2022 19.05 19.20 19.04 19.07 16,130 +0.02(+0.10%)
Aug 23, 2022 19.09 19.09 18.96 19.05 27,480 +0.07(+0.36%)
Aug 22, 2022 19.02 19.13 18.99 18.99 28,288 -0.12(-0.64%)
Aug 19, 2022 19.04 19.12 19.04 19.11 28,791 +0.01(+0.05%)
Aug 18, 2022 19.13 19.13 19.06 19.10 18,361 -0.03(-0.15%)
Aug 17, 2022 19.09 19.21 19.03 19.13 38,842 -0.08(-0.40%)
Aug 16, 2022 19.14 19.27 19.14 19.20 37,869 -0.05(-0.26%)
Aug 15, 2022 19.20 19.26 19.16 19.26 17,774 +0.06(+0.32%)
Aug 12, 2022 19.11 19.20 19.08 19.19 13,227 +0.07(+0.35%)
Aug 11, 2022 19.10 19.22 19.10 19.13 15,387 +0.07(+0.36%)
Aug 10, 2022 19.07 19.19 19.03 19.06 79,965 +0.04(+0.21%)
Aug 09, 2022 18.99 19.14 18.99 19.02 39,283 -0.15(-0.77%)
Aug 08, 2022 19.05 19.17 19.05 19.17 17,809 +0.17(+0.88%)
Aug 05, 2022 19.18 19.18 18.98 19.00 39,196 -0.16(-0.82%)
Aug 04, 2022 19.16 19.18 19.03 19.16 34,204 +0.05(+0.26%)
Aug 03, 2022 19.03 19.11 18.97 19.11 15,197 +0.05(+0.26%)
Aug 02, 2022 18.94 19.08 18.94 19.06 53,855 +0.02(+0.10%)
Aug 01, 2022 19.07 19.07 19.00 19.04 55,343 +0.00(+0.00%)
Jul 29, 2022 18.97 19.04 18.94 19.04 10,933 +0.07(+0.36%)
Jul 28, 2022 18.94 19.00 18.91 18.97 19,231 +0.07(+0.36%)
Jul 27, 2022 18.89 18.97 18.88 18.90 16,790 +0.02(+0.10%)
Jul 26, 2022 18.89 18.98 18.82 18.88 19,983 -0.02(-0.10%)
Jul 25, 2022 18.84 18.93 18.83 18.90 20,662 +0.01(+0.05%)
Jul 22, 2022 18.91 18.98 18.87 18.89 13,401 +0.07(+0.37%)
Jul 21, 2022 18.82 18.86 18.71 18.82 7,929 +0.05(+0.26%)
Jul 20, 2022 18.76 18.87 18.70 18.77 43,023 -0.05(-0.26%)
Jul 19, 2022 18.79 18.86 18.70 18.82 54,188 -0.09(-0.47%)
Jul 18, 2022 18.89 18.93 18.69 18.91 30,756 +0.10(+0.53%)
Jul 15, 2022 18.74 18.90 18.72 18.81 12,634 +0.11(+0.60%)
Jul 14, 2022 18.80 18.86 18.62 18.70 18,581 +0.02(+0.13%)
Jul 13, 2022 18.71 18.76 18.63 18.67 14,409 -0.12(-0.66%)
Jul 12, 2022 18.88 18.88 18.72 18.80 29,808 -0.00(-0.02%)
Jul 11, 2022 18.90 18.90 18.75 18.80 61,545 -0.06(-0.34%)
Jul 08, 2022 18.85 18.90 18.80 18.86 31,533 +0.08(+0.44%)
Jul 07, 2022 18.84 18.89 18.71 18.78 110,702 -0.06(-0.31%)
Jul 06, 2022 18.79 18.90 18.76 18.84 34,416 -0.03(-0.16%)
Jul 05, 2022 18.85 18.93 18.69 18.87 107,859 -0.03(-0.16%)
Jul 01, 2022 18.93 19.03 18.82 18.90 31,398 +0.02(+0.10%)
Jun 30, 2022 19.01 19.01 18.74 18.88 62,541 +0.06(+0.31%)
Jun 29, 2022 18.95 19.04 18.78 18.82 63,570 -0.18(-0.95%)
Jun 28, 2022 19.06 19.10 18.92 19.00 58,373 -0.00(-0.03%)
Jun 27, 2022 19.13 19.14 19.01 19.01 195,593 -0.01(-0.05%)
Jun 24, 2022 18.97 19.08 18.89 19.02 22,164 -0.01(-0.05%)
Jun 23, 2022 18.96 19.03 18.89 19.03 26,223 +0.09(+0.47%)
Jun 22, 2022 19.00 19.06 18.90 18.94 20,698 -0.08(-0.41%)
Jun 21, 2022 19.04 19.17 18.95 19.02 28,462 +0.03(+0.14%)
Jun 17, 2022 18.95 19.08 18.88 18.99 24,961 +0.11(+0.57%)
Jun 16, 2022 19.04 19.04 18.87 18.88 34,986 -0.15(-0.77%)
Jun 15, 2022 19.01 19.09 18.93 19.03 39,264 +0.16(+0.83%)
Jun 14, 2022 18.97 19.05 18.83 18.87 43,555 -0.09(-0.49%)
Jun 13, 2022 19.09 19.10 18.81 18.97 41,072 -0.20(-1.04%)
Jun 10, 2022 19.27 19.30 19.17 19.17 42,581 -0.16(-0.81%)
Jun 09, 2022 19.20 19.34 19.12 19.32 531,831 +0.08(+0.41%)
Jun 08, 2022 19.25 19.32 19.24 19.24 19,550 -0.05(-0.25%)
Jun 07, 2022 19.26 19.32 19.18 19.29 27,109 -0.02(-0.10%)
Jun 06, 2022 19.23 19.33 19.17 19.31 15,793 +0.04(+0.20%)
Jun 03, 2022 19.23 19.31 19.08 19.27 11,455 -0.05(-0.25%)
Jun 02, 2022 19.20 19.36 19.16 19.32 19,006 +0.11(+0.56%)
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.