Skip to main content

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

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 16.82 16.93 16.71 16.76 19,231 -0.12(-0.71%)
Apr 28, 2022 16.84 16.88 16.66 16.88 29,321 +0.09(+0.56%)
Apr 27, 2022 16.97 17.03 16.75 16.78 41,562 -0.11(-0.65%)
Apr 26, 2022 16.92 17.01 16.87 16.89 41,533 -0.05(-0.30%)
Apr 25, 2022 16.83 16.94 16.78 16.94 87,899 +0.14(+0.81%)
Apr 22, 2022 16.90 16.90 16.80 16.81 56,178 -0.09(-0.55%)
Apr 21, 2022 16.94 16.98 16.83 16.90 85,498 +0.03(+0.15%)
Apr 20, 2022 16.98 16.98 16.83 16.88 72,862 -0.03(-0.20%)
Apr 19, 2022 16.88 16.91 16.75 16.91 65,017 +0.02(+0.10%)
Apr 18, 2022 16.94 16.96 16.85 16.89 33,725 -0.00(-0.03%)
Apr 14, 2022 16.93 16.93 16.90 16.90 22,429 -0.03(-0.15%)
Apr 13, 2022 16.92 16.92 16.77 16.92 30,459 +0.02(+0.13%)
Apr 12, 2022 16.95 17.02 16.81 16.90 24,777 +0.05(+0.33%)
Apr 11, 2022 16.85 17.00 16.83 16.85 19,602 -0.02(-0.10%)
Apr 08, 2022 16.88 16.96 16.81 16.86 40,758 -0.08(-0.50%)
Apr 07, 2022 16.88 16.95 16.88 16.95 29,944 +0.01(+0.07%)
Apr 06, 2022 16.94 17.02 16.79 16.94 46,888 -0.00(-0.02%)
Apr 05, 2022 16.98 17.03 16.90 16.94 168,734 -0.07(-0.41%)
Apr 04, 2022 16.86 17.02 16.86 17.01 54,897 +0.08(+0.45%)
Apr 01, 2022 16.86 16.99 16.80 16.93 47,930 +0.06(+0.35%)
Mar 31, 2022 16.84 16.91 16.81 16.87 53,748 -0.01(-0.03%)
Mar 30, 2022 16.95 16.95 16.83 16.88 53,491 -0.02(-0.14%)
Mar 29, 2022 16.84 16.93 16.84 16.90 65,555 +0.11(+0.68%)
Mar 28, 2022 16.80 16.80 16.50 16.79 481,956 -0.01(-0.05%)
Mar 25, 2022 16.77 16.82 16.64 16.80 26,444 +0.11(+0.66%)
Mar 24, 2022 16.64 16.70 16.63 16.69 61,957 +0.08(+0.46%)
Mar 23, 2022 16.69 16.75 16.56 16.61 232,827 -0.11(-0.68%)
Mar 22, 2022 16.72 16.80 16.66 16.72 36,439 +0.01(+0.08%)
Mar 21, 2022 16.64 16.75 16.64 16.71 30,751 -0.04(-0.27%)
Mar 18, 2022 16.76 16.77 16.69 16.76 59,496 -0.01(-0.05%)
Mar 17, 2022 16.76 16.77 16.72 16.77 25,737 +0.09(+0.54%)
Mar 16, 2022 16.62 16.78 16.55 16.67 51,742 +0.11(+0.67%)
Mar 15, 2022 16.56 16.60 16.49 16.56 52,228 -0.03(-0.20%)
Mar 14, 2022 16.61 16.72 16.50 16.60 25,499 +0.05(+0.30%)
Mar 11, 2022 16.74 16.74 16.45 16.55 102,003 -0.16(-0.96%)
Mar 10, 2022 16.70 16.82 16.66 16.71 138,237 +0.08(+0.51%)
Mar 09, 2022 16.60 16.62 16.53 16.62 28,568 +0.04(+0.23%)
Mar 08, 2022 16.46 16.64 16.46 16.58 59,626 +0.10(+0.59%)
Mar 07, 2022 16.62 16.67 16.45 16.49 136,376 -0.13(-0.76%)
Mar 04, 2022 16.63 16.74 16.55 16.61 168,890 -0.14(-0.83%)
Mar 03, 2022 16.85 16.85 16.75 16.75 55,729 -0.19(-1.11%)
Mar 02, 2022 16.74 16.94 16.74 16.94 57,885 -0.01(-0.06%)
Mar 01, 2022 17.03 17.09 16.91 16.95 200,578 -0.12(-0.69%)
Feb 28, 2022 17.10 17.10 16.98 17.07 316,061 -0.36(-2.08%)
Feb 25, 2022 17.48 17.44 17.41 17.43 256,456 +0.12(+0.68%)
Feb 24, 2022 17.30 17.47 17.09 17.31 811,595 -0.24(-1.39%)
Feb 23, 2022 17.60 17.61 17.56 17.56 36,149 -0.05(-0.29%)
Feb 22, 2022 17.61 17.68 17.59 17.61 459,569 -0.08(-0.44%)
Feb 18, 2022 17.69 0 +0.01(+0.05%)
Feb 17, 2022 17.73 17.73 17.66 17.68 53,644 -0.03(-0.14%)
Feb 16, 2022 17.58 17.72 17.58 17.70 42,826 +0.03(+0.19%)
Feb 15, 2022 17.62 17.68 17.62 17.67 105,068 +0.02(+0.13%)
Feb 14, 2022 17.58 17.68 17.58 17.64 117,285 +0.06(+0.32%)
Feb 11, 2022 17.65 17.69 17.58 17.59 89,409 -0.10(-0.59%)
Feb 10, 2022 17.71 17.77 17.68 17.69 160,305 -0.02(-0.09%)
Feb 09, 2022 17.67 17.73 17.67 17.71 77,969 +0.04(+0.24%)
Feb 08, 2022 17.71 17.71 17.67 17.67 25,735 -0.03(-0.19%)
Feb 07, 2022 17.66 17.72 17.66 17.70 322,099 +0.01(+0.07%)
Feb 04, 2022 17.63 17.71 17.63 17.69 44,509 -0.02(-0.12%)
Feb 03, 2022 17.73 17.78 17.69 17.71 217,268 -0.03(-0.19%)
Feb 02, 2022 17.73 17.76 17.72 17.74 94,264 +0.02(+0.12%)
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.