Skip to main content

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

20.18 +0.05 (+0.25%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.12 17.13 17.03 17.03 50,992 -0.02(-0.14%)
Oct 29, 2020 17.04 17.11 17.04 17.06 27,424 +0.01(+0.05%)
Oct 28, 2020 17.13 17.16 17.04 17.05 40,115 -0.06(-0.37%)
Oct 27, 2020 17.09 17.13 17.06 17.11 37,034 -0.02(-0.14%)
Oct 26, 2020 17.18 17.23 17.12 17.13 26,866 -0.01(-0.05%)
Oct 23, 2020 17.07 17.19 17.07 17.14 71,743 +0.06(+0.37%)
Oct 22, 2020 17.11 17.14 17.07 17.08 27,549 -0.02(-0.09%)
Oct 21, 2020 17.07 17.12 17.04 17.09 19,773 -0.00(-0.02%)
Oct 20, 2020 17.04 17.17 17.04 17.10 15,922 +0.02(+0.09%)
Oct 19, 2020 17.10 17.19 17.07 17.08 42,575 -0.06(-0.37%)
Oct 16, 2020 17.19 17.19 17.09 17.15 35,583 +0.02(+0.14%)
Oct 15, 2020 17.14 17.15 17.04 17.12 23,254 +0.01(+0.08%)
Oct 14, 2020 17.13 17.15 17.11 17.11 26,567 -0.02(-0.12%)
Oct 13, 2020 17.04 17.15 17.04 17.13 21,321 +0.02(+0.09%)
Oct 12, 2020 17.13 17.19 17.08 17.11 63,514 -0.06(-0.37%)
Oct 09, 2020 17.18 17.26 17.08 17.18 49,436 +0.03(+0.18%)
Oct 08, 2020 17.11 17.15 17.04 17.15 44,427 +0.04(+0.23%)
Oct 07, 2020 16.96 17.11 16.96 17.11 33,663 +0.10(+0.60%)
Oct 06, 2020 17.10 17.11 16.96 17.00 142,998 -0.10(-0.60%)
Oct 05, 2020 17.11 17.11 17.00 17.11 32,787 +0.04(+0.24%)
Oct 02, 2020 17.03 17.13 16.98 17.07 48,673 +0.10(+0.59%)
Oct 01, 2020 17.07 17.07 16.91 16.96 56,949 -0.04(-0.25%)
Sep 30, 2020 16.93 17.07 16.93 17.01 27,416 +0.03(+0.16%)
Sep 29, 2020 16.93 17.02 16.84 16.98 34,146 +0.04(+0.23%)
Sep 28, 2020 16.93 16.99 16.81 16.94 210,646 +0.00(+0.00%)
Sep 25, 2020 16.95 17.02 16.90 16.94 131,787 -0.01(-0.05%)
Sep 24, 2020 16.85 17.05 16.85 16.95 86,051 +0.06(+0.37%)
Sep 23, 2020 16.92 16.98 16.84 16.89 82,924 -0.07(-0.42%)
Sep 22, 2020 16.92 17.08 16.92 16.96 36,276 -0.04(-0.23%)
Sep 21, 2020 17.04 17.15 16.93 17.00 37,130 -0.11(-0.65%)
Sep 18, 2020 17.12 17.13 16.96 17.11 36,254 +0.05(+0.32%)
Sep 17, 2020 17.09 17.16 17.00 17.05 49,521 +0.04(+0.23%)
Sep 16, 2020 17.12 17.16 17.01 17.01 35,422 -0.17(-1.00%)
Sep 15, 2020 17.12 17.21 17.01 17.19 57,637 +0.16(+0.97%)
Sep 14, 2020 17.08 17.12 17.00 17.02 37,069 -0.05(-0.32%)
Sep 11, 2020 17.10 17.13 17.00 17.08 37,403 +0.01(+0.05%)
Sep 10, 2020 17.05 17.07 17.00 17.07 30,765 +0.04(+0.25%)
Sep 09, 2020 17.03 17.11 17.00 17.03 59,844 +0.02(+0.12%)
Sep 08, 2020 17.00 17.09 16.98 17.01 44,664 -0.01(-0.09%)
Sep 04, 2020 17.15 17.15 17.00 17.02 42,254 -0.06(-0.33%)
Sep 03, 2020 17.05 17.08 17.00 17.08 32,758 -0.10(-0.59%)
Sep 02, 2020 17.06 17.19 17.02 17.18 50,160 +0.17(+1.01%)
Sep 01, 2020 17.06 17.08 16.97 17.01 59,589 -0.02(-0.14%)
Aug 31, 2020 17.05 17.07 17.00 17.03 52,038 +0.00(+0.02%)
Aug 28, 2020 17.05 17.06 16.95 17.03 37,276 +0.03(+0.16%)
Aug 27, 2020 16.98 17.05 16.91 17.00 29,103 -0.02(-0.14%)
Aug 26, 2020 17.03 17.05 16.90 17.02 65,991 +0.07(+0.42%)
Aug 25, 2020 16.96 17.00 16.83 16.95 24,011 +0.02(+0.14%)
Aug 24, 2020 16.95 17.03 16.92 16.93 27,632 +0.05(+0.28%)
Aug 21, 2020 16.89 16.97 16.80 16.88 29,112 -0.04(-0.23%)
Aug 20, 2020 16.92 16.94 16.79 16.92 153,765 +0.08(+0.46%)
Aug 19, 2020 16.87 16.96 16.84 16.84 25,964 -0.10(-0.57%)
Aug 18, 2020 16.89 16.97 16.84 16.94 60,099 +0.09(+0.53%)
Aug 17, 2020 16.97 16.97 16.83 16.85 51,518 -0.05(-0.32%)
Aug 14, 2020 16.95 16.96 16.79 16.90 92,853 -0.01(-0.05%)
Aug 13, 2020 16.80 16.92 16.76 16.91 67,375 +0.07(+0.42%)
Aug 12, 2020 16.94 17.06 16.84 16.84 83,778 -0.09(-0.53%)
Aug 11, 2020 16.90 16.97 16.87 16.93 29,365 +0.05(+0.30%)
Aug 10, 2020 16.96 16.97 16.85 16.88 43,861 +0.05(+0.28%)
Aug 07, 2020 16.94 17.01 16.83 16.83 62,201 -0.13(-0.78%)
Aug 06, 2020 16.92 17.01 16.91 16.97 36,559 -0.04(-0.23%)
Aug 05, 2020 16.98 17.01 16.85 17.01 154,407 +0.11(+0.67%)
Aug 04, 2020 16.94 16.96 16.82 16.89 26,222 +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.