Skip to main content

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

19.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.58 17.60 17.50 17.50 49,640 -0.02(-0.14%)
Oct 29, 2020 17.50 17.58 17.50 17.52 26,697 +0.01(+0.05%)
Oct 28, 2020 17.60 17.62 17.50 17.51 39,052 -0.07(-0.37%)
Oct 27, 2020 17.55 17.60 17.53 17.58 36,053 -0.02(-0.14%)
Oct 26, 2020 17.65 17.70 17.58 17.60 26,154 -0.01(-0.05%)
Oct 23, 2020 17.54 17.66 17.54 17.61 69,842 +0.06(+0.37%)
Oct 22, 2020 17.58 17.61 17.54 17.54 26,819 -0.02(-0.09%)
Oct 21, 2020 17.54 17.58 17.50 17.56 19,249 -0.00(-0.02%)
Oct 20, 2020 17.50 17.63 17.50 17.56 15,500 +0.02(+0.10%)
Oct 19, 2020 17.57 17.66 17.54 17.55 41,447 -0.07(-0.37%)
Oct 16, 2020 17.65 17.65 17.56 17.61 34,640 +0.02(+0.14%)
Oct 15, 2020 17.60 17.61 17.50 17.59 22,637 +0.01(+0.08%)
Oct 14, 2020 17.60 17.62 17.57 17.57 25,863 -0.02(-0.12%)
Oct 13, 2020 17.50 17.62 17.50 17.60 20,756 +0.02(+0.09%)
Oct 12, 2020 17.60 17.66 17.54 17.58 61,831 -0.06(-0.37%)
Oct 09, 2020 17.64 17.73 17.54 17.64 48,126 +0.03(+0.18%)
Oct 08, 2020 17.57 17.62 17.51 17.61 43,250 +0.04(+0.23%)
Oct 07, 2020 17.43 17.57 17.43 17.57 32,771 +0.11(+0.60%)
Oct 06, 2020 17.56 17.58 17.42 17.47 139,209 -0.11(-0.60%)
Oct 05, 2020 17.58 17.58 17.46 17.57 31,919 +0.04(+0.24%)
Oct 02, 2020 17.49 17.60 17.44 17.53 47,383 +0.10(+0.59%)
Oct 01, 2020 17.53 17.53 17.37 17.43 55,440 -0.04(-0.25%)
Sep 30, 2020 17.39 17.53 17.39 17.47 26,689 +0.03(+0.16%)
Sep 29, 2020 17.39 17.48 17.30 17.44 33,241 +0.04(+0.23%)
Sep 28, 2020 17.39 17.45 17.27 17.40 205,064 +0.00(+0.00%)
Sep 25, 2020 17.41 17.48 17.36 17.40 128,295 -0.01(-0.05%)
Sep 24, 2020 17.31 17.52 17.31 17.41 83,771 +0.06(+0.37%)
Sep 23, 2020 17.38 17.44 17.30 17.35 80,726 -0.07(-0.42%)
Sep 22, 2020 17.38 17.54 17.38 17.42 35,315 -0.04(-0.23%)
Sep 21, 2020 17.51 17.62 17.39 17.46 36,146 -0.12(-0.65%)
Sep 18, 2020 17.59 17.60 17.42 17.57 35,293 +0.06(+0.32%)
Sep 17, 2020 17.56 17.62 17.46 17.52 48,208 +0.04(+0.23%)
Sep 16, 2020 17.58 17.63 17.48 17.48 34,483 -0.18(-1.00%)
Sep 15, 2020 17.58 17.68 17.48 17.65 56,109 +0.17(+0.97%)
Sep 14, 2020 17.54 17.59 17.46 17.49 36,086 -0.06(-0.32%)
Sep 11, 2020 17.57 17.60 17.46 17.54 36,412 +0.01(+0.05%)
Sep 10, 2020 17.51 17.53 17.46 17.53 29,949 +0.04(+0.25%)
Sep 09, 2020 17.49 17.57 17.46 17.49 58,257 +0.02(+0.12%)
Sep 08, 2020 17.46 17.56 17.45 17.47 43,480 -0.02(-0.09%)
Sep 04, 2020 17.61 17.61 17.46 17.48 41,134 -0.06(-0.33%)
Sep 03, 2020 17.52 17.54 17.46 17.54 31,889 -0.10(-0.59%)
Sep 02, 2020 17.53 17.65 17.49 17.65 48,830 +0.18(+1.01%)
Sep 01, 2020 17.53 17.55 17.43 17.47 58,009 -0.02(-0.14%)
Aug 31, 2020 17.52 17.53 17.46 17.49 50,658 +0.00(+0.02%)
Aug 28, 2020 17.51 17.53 17.41 17.49 36,287 +0.03(+0.16%)
Aug 27, 2020 17.45 17.51 17.37 17.46 28,331 -0.02(-0.14%)
Aug 26, 2020 17.49 17.51 17.36 17.49 64,241 +0.07(+0.42%)
Aug 25, 2020 17.42 17.46 17.29 17.41 23,374 +0.02(+0.14%)
Aug 24, 2020 17.41 17.49 17.38 17.39 26,900 +0.05(+0.28%)
Aug 21, 2020 17.35 17.43 17.26 17.34 28,341 -0.04(-0.23%)
Aug 20, 2020 17.38 17.40 17.24 17.38 149,690 +0.08(+0.46%)
Aug 19, 2020 17.33 17.42 17.30 17.30 25,276 -0.10(-0.58%)
Aug 18, 2020 17.35 17.43 17.30 17.40 58,506 +0.09(+0.53%)
Aug 17, 2020 17.44 17.44 17.29 17.31 50,152 -0.06(-0.32%)
Aug 14, 2020 17.41 17.42 17.24 17.36 90,392 -0.01(-0.05%)
Aug 13, 2020 17.26 17.38 17.22 17.37 65,589 +0.07(+0.42%)
Aug 12, 2020 17.40 17.52 17.30 17.30 81,557 -0.09(-0.53%)
Aug 11, 2020 17.36 17.43 17.32 17.39 28,587 +0.05(+0.30%)
Aug 10, 2020 17.42 17.43 17.31 17.34 42,699 +0.05(+0.28%)
Aug 07, 2020 17.40 17.47 17.29 17.29 60,552 -0.14(-0.78%)
Aug 06, 2020 17.38 17.47 17.37 17.43 35,590 -0.04(-0.23%)
Aug 05, 2020 17.44 17.47 17.31 17.47 150,314 +0.12(+0.67%)
Aug 04, 2020 17.40 17.42 17.28 17.35 25,527 +0.05(+0.30%)
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.