Skip to main content

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

20.28 +0.08 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 18.08 18.11 18.07 18.07 47,071 -0.02(-0.09%)
Jun 29, 2021 18.07 18.11 18.07 18.09 38,101 +0.02(+0.14%)
Jun 28, 2021 18.07 18.10 18.07 18.07 33,082 +0.01(+0.05%)
Jun 25, 2021 18.06 18.08 18.06 18.06 35,167 -0.01(-0.05%)
Jun 24, 2021 18.06 18.07 18.06 18.07 24,537 +0.02(+0.09%)
Jun 23, 2021 18.05 18.08 18.05 18.05 37,303 -0.02(-0.14%)
Jun 22, 2021 18.09 18.09 18.06 18.07 54,991 +0.01(+0.05%)
Jun 21, 2021 18.07 18.08 18.05 18.07 54,143 +0.02(+0.14%)
Jun 18, 2021 18.06 18.06 18.03 18.04 20,930 -0.02(-0.11%)
Jun 17, 2021 18.06 18.09 18.04 18.06 65,405 +0.02(+0.11%)
Jun 16, 2021 18.07 18.08 18.03 18.04 114,719 -0.03(-0.18%)
Jun 15, 2021 18.06 18.08 18.06 18.07 51,690 +0.01(+0.04%)
Jun 14, 2021 18.06 18.09 18.06 18.07 49,778 -0.02(-0.09%)
Jun 11, 2021 18.09 18.09 18.07 18.08 69,576 +0.01(+0.05%)
Jun 10, 2021 18.04 18.08 18.04 18.07 44,871 +0.01(+0.04%)
Jun 09, 2021 18.04 18.08 18.04 18.07 50,529 +0.01(+0.05%)
Jun 08, 2021 18.03 18.07 18.03 18.06 44,057 +0.01(+0.07%)
Jun 07, 2021 18.05 18.06 18.03 18.05 36,997 +0.01(+0.07%)
Jun 04, 2021 18.03 18.05 18.03 18.03 64,666 -0.00(-0.01%)
Jun 03, 2021 18.03 18.05 18.03 18.03 48,004 +0.00(+0.01%)
Jun 02, 2021 18.03 18.05 18.03 18.03 54,640 +0.00(+0.00%)
Jun 01, 2021 18.03 18.06 18.03 18.03 76,384 +0.01(+0.05%)
May 28, 2021 18.04 18.04 18.02 18.03 56,207 -0.01(-0.05%)
May 27, 2021 18.01 18.03 18.01 18.03 65,435 +0.02(+0.14%)
May 26, 2021 18.00 18.01 18.00 18.01 57,605 +0.01(+0.04%)
May 25, 2021 18.04 18.04 18.00 18.00 45,773 -0.02(-0.09%)
May 24, 2021 17.99 18.03 17.98 18.02 58,226 +0.03(+0.16%)
May 21, 2021 18.01 18.01 17.98 17.99 73,075 -0.01(-0.06%)
May 20, 2021 18.00 18.00 17.98 18.00 58,835 +0.04(+0.23%)
May 19, 2021 18.02 18.02 17.96 17.96 192,829 -0.02(-0.14%)
May 18, 2021 17.98 18.01 17.98 17.98 51,179 +0.00(+0.00%)
May 17, 2021 18.00 18.01 17.97 17.98 310,090 -0.02(-0.09%)
May 14, 2021 18.00 18.01 17.99 18.00 94,343 +0.01(+0.08%)
May 13, 2021 17.98 18.00 17.97 17.99 35,944 +0.03(+0.15%)
May 12, 2021 17.98 17.98 17.95 17.96 88,234 -0.02(-0.14%)
May 11, 2021 17.97 18.03 17.93 17.98 328,024 +0.01(+0.05%)
May 10, 2021 17.97 17.99 17.97 17.98 226,151 -0.02(-0.09%)
May 07, 2021 17.98 18.01 17.98 17.99 25,472 +0.02(+0.09%)
May 06, 2021 17.98 17.99 17.97 17.98 39,536 -0.01(-0.05%)
May 05, 2021 17.98 17.99 17.95 17.98 14,179 +0.01(+0.05%)
May 04, 2021 17.97 17.98 17.95 17.98 47,755 +0.02(+0.09%)
May 03, 2021 17.98 17.98 17.95 17.96 122,221 +0.01(+0.05%)
Apr 30, 2021 17.93 17.96 17.93 17.95 46,188 +0.01(+0.05%)
Apr 29, 2021 17.95 17.95 17.93 17.94 21,825 +0.02(+0.08%)
Apr 28, 2021 17.92 17.94 17.92 17.93 111,147 +0.01(+0.04%)
Apr 27, 2021 17.93 17.95 17.92 17.92 33,044 -0.02(-0.09%)
Apr 26, 2021 17.94 17.96 17.93 17.93 35,644 -0.01(-0.05%)
Apr 23, 2021 17.94 17.96 17.93 17.94 34,241 +0.01(+0.06%)
Apr 22, 2021 17.93 17.95 17.92 17.93 33,912 -0.00(-0.01%)
Apr 21, 2021 17.89 17.96 17.89 17.93 72,962 -0.02(-0.09%)
Apr 20, 2021 17.96 17.96 17.93 17.95 46,164 +0.02(+0.09%)
Apr 19, 2021 17.93 17.96 17.93 17.93 124,250 -0.02(-0.11%)
Apr 16, 2021 17.94 17.95 17.92 17.95 67,539 +0.01(+0.07%)
Apr 15, 2021 17.95 17.95 17.92 17.94 70,913 +0.01(+0.07%)
Apr 14, 2021 17.91 17.95 17.91 17.93 36,188 -0.01(-0.05%)
Apr 13, 2021 17.94 17.95 17.91 17.94 40,134 +0.01(+0.05%)
Apr 12, 2021 17.93 17.95 17.90 17.93 52,228 +0.01(+0.05%)
Apr 09, 2021 17.93 17.93 17.91 17.92 108,484 +0.00(+0.00%)
Apr 08, 2021 17.95 17.95 17.92 17.92 44,044 +0.02(+0.09%)
Apr 07, 2021 17.96 17.96 17.91 17.91 74,520 +0.00(+0.02%)
Apr 06, 2021 17.87 17.91 17.87 17.90 88,347 -0.00(-0.02%)
Apr 05, 2021 17.90 17.91 17.89 17.91 58,922 +0.02(+0.09%)
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.