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, 2020 16.21 16.21 16.05 16.18 65,469 +0.09(+0.54%)
Apr 29, 2020 16.26 16.34 15.97 16.10 27,236 +0.00(+0.00%)
Apr 28, 2020 15.93 16.34 15.93 16.10 33,616 +0.09(+0.57%)
Apr 27, 2020 16.19 16.35 16.01 16.01 45,976 -0.03(-0.17%)
Apr 24, 2020 16.10 16.24 15.95 16.03 42,181 -0.23(-1.41%)
Apr 23, 2020 16.35 16.35 16.03 16.26 11,648 -0.04(-0.24%)
Apr 22, 2020 16.33 16.35 15.97 16.30 70,045 +0.06(+0.34%)
Apr 21, 2020 16.04 16.35 15.98 16.25 49,815 -0.02(-0.15%)
Apr 20, 2020 15.86 16.40 15.86 16.27 90,712 +0.06(+0.35%)
Apr 17, 2020 16.20 16.22 15.95 16.21 260,590 +0.25(+1.58%)
Apr 16, 2020 16.02 16.11 15.94 15.96 42,170 +0.04(+0.25%)
Apr 15, 2020 16.02 16.22 15.92 15.92 42,560 -0.02(-0.15%)
Apr 14, 2020 16.24 16.46 15.95 15.95 325,894 -0.06(-0.34%)
Apr 13, 2020 16.20 16.33 15.89 16.00 76,699 -0.21(-1.31%)
Apr 09, 2020 15.75 16.45 15.75 16.21 155,819 +0.53(+3.40%)
Apr 08, 2020 15.71 16.00 15.56 15.68 72,379 -0.03(-0.19%)
Apr 07, 2020 15.43 15.89 15.35 15.71 78,906 +0.34(+2.20%)
Apr 06, 2020 15.53 15.83 15.31 15.37 157,767 +0.04(+0.26%)
Apr 03, 2020 15.63 15.76 15.32 15.33 54,486 -0.14(-0.91%)
Apr 02, 2020 15.30 15.64 15.30 15.47 112,506 +0.06(+0.41%)
Apr 01, 2020 15.38 15.80 15.38 15.41 134,482 -0.12(-0.76%)
Mar 31, 2020 15.87 16.05 15.49 15.53 188,358 -0.09(-0.55%)
Mar 30, 2020 15.44 16.00 15.40 15.62 228,831 +0.19(+1.22%)
Mar 27, 2020 15.64 15.95 15.43 15.43 101,843 -0.57(-3.58%)
Mar 26, 2020 15.16 16.17 15.02 16.00 240,473 +0.82(+5.38%)
Mar 25, 2020 15.37 15.71 15.15 15.18 137,583 -0.31(-1.98%)
Mar 24, 2020 15.27 15.69 14.92 15.49 70,346 +0.56(+3.73%)
Mar 23, 2020 14.06 15.38 14.06 14.93 159,730 +0.12(+0.80%)
Mar 20, 2020 13.86 15.53 13.79 14.81 132,591 +0.61(+4.29%)
Mar 19, 2020 14.86 15.10 13.60 14.20 342,330 +0.00(+0.00%)
Mar 18, 2020 15.12 15.63 14.09 14.20 261,785 -1.30(-8.37%)
Mar 17, 2020 15.98 16.01 15.47 15.50 97,698 -0.52(-3.22%)
Mar 16, 2020 14.85 16.03 14.78 16.02 319,782 +0.23(+1.43%)
Mar 13, 2020 16.03 16.35 15.49 15.79 369,872 +0.02(+0.15%)
Mar 12, 2020 15.88 15.93 15.04 15.77 349,136 -0.26(-1.61%)
Mar 11, 2020 16.46 16.64 15.97 16.03 235,469 -0.71(-4.25%)
Mar 10, 2020 16.48 16.74 16.15 16.74 73,078 +0.40(+2.44%)
Mar 09, 2020 17.28 17.28 16.03 16.34 261,432 -1.08(-6.21%)
Mar 06, 2020 17.48 17.57 17.39 17.42 69,367 -0.11(-0.65%)
Mar 05, 2020 17.54 17.62 17.46 17.53 107,903 -0.07(-0.40%)
Mar 04, 2020 17.58 17.65 17.53 17.60 35,187 +0.02(+0.13%)
Mar 03, 2020 17.54 17.66 17.50 17.58 43,720 +0.05(+0.27%)
Mar 02, 2020 17.53 17.61 17.50 17.53 65,375 -0.03(-0.15%)
Feb 28, 2020 17.61 17.64 17.42 17.56 102,130 -0.05(-0.30%)
Feb 27, 2020 17.59 17.66 17.55 17.61 146,619 -0.04(-0.22%)
Feb 26, 2020 17.71 17.73 17.64 17.65 94,997 +0.01(+0.05%)
Feb 25, 2020 17.70 17.74 17.64 17.64 80,012 -0.06(-0.36%)
Feb 24, 2020 17.74 17.80 17.69 17.71 64,292 -0.04(-0.25%)
Feb 21, 2020 17.77 17.80 17.74 17.75 62,994 +0.01(+0.04%)
Feb 20, 2020 17.79 17.80 17.74 17.74 62,502 -0.05(-0.26%)
Feb 19, 2020 17.75 17.79 17.71 17.79 79,890 +0.03(+0.18%)
Feb 18, 2020 17.78 17.80 17.70 17.76 82,179 -0.02(-0.13%)
Feb 14, 2020 17.78 17.80 17.75 17.78 76,364 +0.02(+0.09%)
Feb 13, 2020 17.76 17.81 17.76 17.77 38,732 +0.01(+0.04%)
Feb 12, 2020 17.87 17.88 17.73 17.76 775,844 -0.11(-0.61%)
Feb 11, 2020 17.86 17.88 17.85 17.87 128,185 +0.02(+0.09%)
Feb 10, 2020 17.87 17.87 17.85 17.85 163,449 -0.01(-0.04%)
Feb 07, 2020 17.83 17.87 17.83 17.86 71,222 -0.01(-0.04%)
Feb 06, 2020 17.79 17.88 17.79 17.87 64,204 +0.04(+0.22%)
Feb 05, 2020 17.81 17.86 17.77 17.83 75,500 +0.01(+0.04%)
Feb 04, 2020 17.77 17.85 17.77 17.82 69,740 +0.03(+0.17%)
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.