Skip to main content

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

19.72 -0.05 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.44 18.44 18.40 18.41 82,159 +0.05(+0.28%)
Dec 30, 2021 18.34 18.36 18.31 18.36 71,032 +0.02(+0.12%)
Dec 29, 2021 18.32 18.35 18.27 18.34 94,443 -0.00(-0.02%)
Dec 28, 2021 18.37 18.37 18.32 18.34 38,057 -0.01(-0.04%)
Dec 27, 2021 18.35 18.38 18.33 18.35 51,730 +0.01(+0.04%)
Dec 23, 2021 18.34 18.36 18.33 18.34 44,736 +0.02(+0.09%)
Dec 22, 2021 18.38 18.38 18.30 18.33 98,677 +0.03(+0.14%)
Dec 21, 2021 18.28 18.30 18.13 18.30 60,648 +0.03(+0.14%)
Dec 20, 2021 18.38 18.38 18.25 18.27 118,480 -0.04(-0.21%)
Dec 17, 2021 18.32 18.33 18.30 18.31 54,644 -0.03(-0.14%)
Dec 16, 2021 18.25 18.34 18.25 18.34 62,389 +0.00(+0.03%)
Dec 15, 2021 18.35 18.40 18.29 18.33 47,799 -0.01(-0.07%)
Dec 14, 2021 18.36 18.38 18.33 18.35 83,966 -0.01(-0.05%)
Dec 13, 2021 18.36 18.38 18.31 18.36 38,547 +0.00(+0.02%)
Dec 10, 2021 18.36 18.37 18.31 18.35 37,465 +0.02(+0.12%)
Dec 09, 2021 18.37 18.38 18.32 18.33 107,428 -0.05(-0.28%)
Dec 08, 2021 18.37 18.42 18.30 18.38 69,811 +0.01(+0.05%)
Dec 07, 2021 18.29 18.37 18.29 18.37 100,985 +0.04(+0.23%)
Dec 06, 2021 18.31 18.36 18.31 18.33 118,351 +0.02(+0.09%)
Dec 03, 2021 18.35 18.36 18.30 18.31 133,946 -0.03(-0.19%)
Dec 02, 2021 18.37 18.41 18.30 18.35 58,241 -0.02(-0.09%)
Dec 01, 2021 18.45 18.45 18.35 18.36 44,407 +0.01(+0.05%)
Nov 30, 2021 18.40 18.42 18.36 18.36 58,261 -0.04(-0.23%)
Nov 29, 2021 18.34 18.40 18.32 18.40 44,649 +0.06(+0.33%)
Nov 26, 2021 18.40 18.44 18.32 18.34 18,006 -0.07(-0.36%)
Nov 24, 2021 18.43 18.43 18.39 18.41 44,563 -0.01(-0.06%)
Nov 23, 2021 18.43 18.44 18.37 18.42 96,059 -0.00(-0.00%)
Nov 22, 2021 18.47 18.47 18.41 18.42 73,649 -0.04(-0.24%)
Nov 19, 2021 18.47 18.49 18.46 18.46 22,954 -0.01(-0.05%)
Nov 18, 2021 18.50 18.50 18.45 18.47 48,592 +0.01(+0.05%)
Nov 17, 2021 18.46 18.54 18.46 18.46 68,890 -0.02(-0.12%)
Nov 16, 2021 18.51 18.51 18.48 18.48 51,839 +0.01(+0.07%)
Nov 15, 2021 18.46 18.47 18.44 18.47 39,232 +0.01(+0.05%)
Nov 12, 2021 18.41 18.48 18.41 18.46 41,200 +0.03(+0.14%)
Nov 11, 2021 18.45 18.45 18.39 18.43 104,800 +0.03(+0.14%)
Nov 10, 2021 18.45 18.38 18.41 89,667 -0.04(-0.23%)
Nov 09, 2021 18.44 18.49 18.44 18.45 62,408 -0.04(-0.23%)
Nov 08, 2021 18.53 18.53 18.48 18.49 45,433 -0.02(-0.13%)
Nov 05, 2021 18.52 18.54 18.48 18.52 165,979 +0.05(+0.27%)
Nov 04, 2021 18.49 18.49 18.43 18.47 90,523 +0.02(+0.09%)
Nov 03, 2021 18.54 18.54 18.44 18.45 52,662 -0.02(-0.09%)
Nov 02, 2021 18.52 18.52 18.46 18.47 42,995 +0.01(+0.05%)
Nov 01, 2021 18.43 18.43 18.43 18.46 204,493 -0.02(-0.09%)
Oct 29, 2021 18.51 18.51 18.47 18.48 29,228 +0.00(+0.00%)
Oct 28, 2021 18.51 18.51 18.47 18.48 43,358 -0.02(-0.09%)
Oct 27, 2021 18.46 18.51 18.46 18.49 47,246 +0.00(+0.02%)
Oct 26, 2021 18.48 18.49 48,785 +0.02(+0.11%)
Oct 25, 2021 18.46 18.49 18.43 18.47 27,808 -0.01(-0.04%)
Oct 22, 2021 18.48 18.49 18.44 18.48 41,413 +0.01(+0.06%)
Oct 21, 2021 18.48 18.49 18.46 18.46 32,640 -0.01(-0.07%)
Oct 20, 2021 18.46 18.48 18.46 18.48 56,667 +0.02(+0.09%)
Oct 19, 2021 18.40 18.47 18.40 18.46 60,561 +0.03(+0.19%)
Oct 18, 2021 18.40 18.44 18.40 18.43 120,172 -0.01(-0.06%)
Oct 15, 2021 18.39 18.45 18.39 18.44 54,654 -0.01(-0.05%)
Oct 14, 2021 18.47 18.47 18.43 18.44 40,284 +0.01(+0.05%)
Oct 13, 2021 18.40 18.44 18.38 18.43 28,688 +0.04(+0.23%)
Oct 12, 2021 18.40 18.42 18.39 18.39 128,585 +0.00(+0.00%)
Oct 11, 2021 18.43 18.45 18.39 18.39 23,762 -0.05(-0.28%)
Oct 08, 2021 18.48 18.48 18.43 18.44 42,654 -0.03(-0.18%)
Oct 07, 2021 18.48 18.52 18.46 18.48 86,820 +0.03(+0.14%)
Oct 06, 2021 18.47 18.48 18.44 18.45 68,722 -0.03(-0.17%)
Oct 05, 2021 18.48 18.52 18.46 18.49 57,282 -0.01(-0.06%)
Oct 04, 2021 18.51 18.53 18.49 18.50 57,620 -0.00(-0.01%)
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.