Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 17.33 17.39 17.29 17.29 144,685 -0.10(-0.56%)
Apr 29, 2019 17.37 17.39 17.35 17.39 72,426 +0.01(+0.04%)
Apr 26, 2019 17.36 17.38 17.35 17.38 58,971 +0.01(+0.04%)
Apr 25, 2019 17.34 17.37 17.31 17.37 69,321 +0.03(+0.17%)
Apr 24, 2019 17.37 17.39 17.34 17.34 85,932 -0.01(-0.09%)
Apr 23, 2019 17.30 17.38 17.29 17.36 138,754 +0.06(+0.35%)
Apr 22, 2019 17.36 17.39 17.28 17.30 51,291 -0.07(-0.38%)
Apr 18, 2019 17.34 17.36 17.33 17.36 132,694 +0.01(+0.04%)
Apr 17, 2019 17.33 17.36 17.31 17.36 45,654 +0.04(+0.26%)
Apr 16, 2019 17.33 17.34 17.30 17.31 72,561 -0.01(-0.04%)
Apr 15, 2019 17.33 17.33 17.30 17.32 74,058 +0.00(+0.00%)
Apr 12, 2019 17.27 17.33 17.27 17.32 133,902 -0.01(-0.04%)
Apr 11, 2019 17.27 17.33 17.27 17.33 34,511 +0.06(+0.34%)
Apr 10, 2019 17.28 17.31 17.25 17.27 69,570 -0.02(-0.11%)
Apr 09, 2019 17.33 17.33 17.27 17.29 153,049 -0.00(-0.02%)
Apr 08, 2019 17.31 17.31 17.27 17.29 116,093 -0.02(-0.13%)
Apr 05, 2019 17.24 17.33 17.24 17.31 262,299 +0.04(+0.26%)
Apr 04, 2019 17.27 17.27 17.24 17.27 35,247 +0.01(+0.04%)
Apr 03, 2019 17.27 17.27 17.22 17.26 57,789 -0.01(-0.04%)
Apr 02, 2019 17.27 17.27 17.22 17.27 73,716 +0.01(+0.04%)
Apr 01, 2019 17.30 17.30 17.22 17.26 105,561 -0.13(-0.73%)
Mar 29, 2019 17.26 17.39 17.22 17.39 194,608 +0.15(+0.89%)
Mar 28, 2019 17.25 17.25 17.21 17.23 33,279 -0.00(-0.02%)
Mar 27, 2019 17.25 17.25 17.21 17.24 81,074 -0.00(-0.01%)
Mar 26, 2019 17.24 17.24 17.20 17.24 75,849 +0.03(+0.18%)
Mar 25, 2019 17.21 17.24 17.20 17.21 86,970 -0.03(-0.17%)
Mar 22, 2019 17.24 17.25 17.22 17.24 43,246 +0.00(+0.00%)
Mar 21, 2019 17.23 17.24 17.21 17.24 50,719 +0.00(+0.02%)
Mar 20, 2019 17.24 17.27 17.17 17.23 45,708 +0.03(+0.15%)
Mar 19, 2019 17.20 17.25 17.17 17.21 49,437 -0.01(-0.09%)
Mar 18, 2019 17.24 17.25 17.20 17.22 41,446 +0.01(+0.04%)
Mar 15, 2019 17.19 17.23 17.19 17.22 78,499 +0.00(+0.00%)
Mar 14, 2019 17.19 17.22 17.18 17.22 34,378 +0.03(+0.19%)
Mar 13, 2019 17.19 17.22 17.16 17.18 74,733 -0.00(-0.02%)
Mar 12, 2019 17.19 17.19 17.14 17.19 37,268 +0.03(+0.17%)
Mar 11, 2019 17.14 17.16 17.12 17.16 58,002 +0.06(+0.35%)
Mar 08, 2019 17.13 17.18 17.05 17.10 138,251 -0.03(-0.17%)
Mar 07, 2019 17.20 17.20 17.13 17.13 54,781 -0.03(-0.17%)
Mar 06, 2019 17.16 17.16 17.13 17.16 52,179 -0.01(-0.04%)
Mar 05, 2019 17.19 17.19 17.13 17.16 51,723 +0.00(+0.00%)
Mar 04, 2019 17.19 17.19 17.13 17.16 88,091 +0.00(+0.00%)
Mar 01, 2019 17.13 17.16 17.13 17.16 62,314 +0.01(+0.04%)
Feb 28, 2019 17.18 17.20 17.11 17.16 45,428 +0.01(+0.04%)
Feb 27, 2019 17.17 17.19 17.10 17.15 197,600 -0.02(-0.13%)
Feb 26, 2019 17.19 17.20 17.14 17.17 184,684 +0.05(+0.30%)
Feb 25, 2019 17.13 17.13 17.11 17.12 40,884 -0.01(-0.04%)
Feb 22, 2019 17.12 17.18 17.10 17.13 42,621 -0.04(-0.22%)
Feb 21, 2019 17.10 17.19 17.08 17.16 58,839 +0.00(+0.00%)
Feb 20, 2019 17.07 17.16 17.07 17.16 207,582 +0.09(+0.52%)
Feb 19, 2019 17.07 17.15 17.07 17.07 92,751 +0.01(+0.04%)
Feb 15, 2019 17.15 17.16 17.06 17.07 46,193 -0.07(-0.39%)
Feb 14, 2019 17.13 17.13 17.10 17.13 37,081 +0.01(+0.05%)
Feb 13, 2019 17.09 17.13 17.09 17.13 24,017 +0.01(+0.08%)
Feb 12, 2019 17.10 17.13 17.05 17.11 34,468 +0.09(+0.53%)
Feb 11, 2019 17.11 17.14 17.02 17.02 52,238 -0.02(-0.13%)
Feb 08, 2019 17.16 17.16 17.05 17.05 43,483 -0.07(-0.39%)
Feb 07, 2019 17.09 17.12 17.02 17.11 33,241 +0.05(+0.30%)
Feb 06, 2019 17.06 17.08 17.06 17.06 39,860 -0.01(-0.04%)
Feb 05, 2019 17.16 17.16 17.06 17.07 95,186 -0.05(-0.30%)
Feb 04, 2019 17.03 17.13 17.02 17.12 77,892 +0.12(+0.69%)
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.