Skip to main content

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

19.73 -0.04 (-0.18%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.08 17.09 16.97 17.04 16,063 -0.08(-0.48%)
Oct 28, 2022 17.18 17.24 17.07 17.12 36,377 -0.01(-0.04%)
Oct 27, 2022 17.08 17.18 17.02 17.13 42,421 +0.12(+0.73%)
Oct 26, 2022 17.06 17.06 16.96 17.00 25,819 -0.05(-0.32%)
Oct 25, 2022 16.97 17.08 16.83 17.06 61,623 +0.08(+0.48%)
Oct 24, 2022 16.99 17.03 16.95 16.98 25,907 -0.02(-0.11%)
Oct 21, 2022 16.92 16.99 16.85 16.99 12,874 +0.09(+0.53%)
Oct 20, 2022 16.91 16.99 16.85 16.90 67,963 -0.03(-0.19%)
Oct 19, 2022 16.91 17.02 16.86 16.94 32,152 -0.05(-0.29%)
Oct 18, 2022 17.00 17.05 16.85 16.99 33,386 +0.05(+0.32%)
Oct 17, 2022 16.95 17.01 16.90 16.93 24,932 -0.04(-0.23%)
Oct 14, 2022 16.99 17.02 16.88 16.97 38,317 +0.06(+0.38%)
Oct 13, 2022 16.90 16.97 16.86 16.91 17,802 -0.08(-0.44%)
Oct 12, 2022 17.03 17.04 16.85 16.98 162,073 +0.01(+0.09%)
Oct 11, 2022 16.93 17.00 16.83 16.97 47,666 +0.04(+0.21%)
Oct 10, 2022 16.99 17.12 16.90 16.93 47,152 -0.06(-0.34%)
Oct 07, 2022 17.04 17.07 16.97 16.99 57,927 -0.06(-0.34%)
Oct 06, 2022 17.06 17.11 16.99 17.05 30,714 +0.01(+0.05%)
Oct 05, 2022 17.05 17.10 17.01 17.04 12,294 -0.08(-0.47%)
Oct 04, 2022 17.00 17.14 17.00 17.12 304,443 +0.11(+0.67%)
Oct 03, 2022 16.97 17.05 16.95 17.01 8,935 +0.07(+0.41%)
Sep 30, 2022 16.89 16.97 16.89 16.94 30,510 +0.04(+0.24%)
Sep 29, 2022 16.91 16.95 16.86 16.90 43,572 -0.09(-0.53%)
Sep 28, 2022 16.91 17.00 16.89 16.99 29,708 +0.09(+0.56%)
Sep 27, 2022 16.98 17.04 16.83 16.89 40,343 -0.06(-0.34%)
Sep 26, 2022 17.01 17.10 16.88 16.95 45,842 -0.04(-0.26%)
Sep 23, 2022 17.07 17.14 16.90 16.99 97,707 -0.09(-0.55%)
Sep 22, 2022 17.08 17.17 17.04 17.09 17,715 -0.04(-0.23%)
Sep 21, 2022 17.17 17.24 17.03 17.13 13,355 -0.02(-0.11%)
Sep 20, 2022 17.04 17.34 17.04 17.15 27,563 +0.02(+0.10%)
Sep 19, 2022 17.05 17.20 17.05 17.13 20,923 +0.02(+0.10%)
Sep 16, 2022 17.03 17.11 17.03 17.11 15,775 +0.01(+0.05%)
Sep 15, 2022 17.14 17.21 17.10 17.10 18,910 -0.07(-0.43%)
Sep 14, 2022 17.12 17.21 17.11 17.18 37,032 +0.06(+0.33%)
Sep 13, 2022 17.10 17.26 17.10 17.12 20,080 -0.13(-0.77%)
Sep 12, 2022 17.26 17.31 17.23 17.25 17,606 +0.04(+0.21%)
Sep 09, 2022 17.35 17.35 17.16 17.22 102,236 -0.04(-0.26%)
Sep 08, 2022 17.18 17.29 17.18 17.26 49,153 +0.10(+0.57%)
Sep 07, 2022 17.11 17.17 17.11 17.16 13,621 -0.01(-0.08%)
Sep 06, 2022 17.15 17.19 17.09 17.18 30,364 +0.05(+0.29%)
Sep 02, 2022 17.16 17.25 17.12 17.13 18,871 +0.00(+0.00%)
Sep 01, 2022 17.09 17.19 17.09 17.13 23,691 +0.00(+0.00%)
Aug 31, 2022 17.17 17.26 17.13 17.13 14,192 -0.02(-0.10%)
Aug 30, 2022 17.20 17.29 17.14 17.15 40,467 -0.04(-0.21%)
Aug 29, 2022 17.21 17.27 17.12 17.18 44,778 -0.06(-0.36%)
Aug 26, 2022 17.23 17.32 17.23 17.24 25,233 -0.06(-0.36%)
Aug 25, 2022 17.24 17.31 17.19 17.31 24,180 +0.11(+0.62%)
Aug 24, 2022 17.18 17.32 17.17 17.20 17,887 +0.02(+0.10%)
Aug 23, 2022 17.22 17.22 17.09 17.18 30,474 +0.06(+0.36%)
Aug 22, 2022 17.16 17.25 17.12 17.12 31,369 -0.11(-0.64%)
Aug 19, 2022 17.17 17.24 17.17 17.23 31,928 +0.01(+0.05%)
Aug 18, 2022 17.25 17.25 17.19 17.22 20,362 -0.03(-0.15%)
Aug 17, 2022 17.21 17.32 17.16 17.25 43,074 -0.07(-0.40%)
Aug 16, 2022 17.26 17.37 17.26 17.32 41,995 -0.05(-0.26%)
Aug 15, 2022 17.31 17.36 17.27 17.36 19,711 +0.05(+0.32%)
Aug 12, 2022 17.23 17.31 17.20 17.31 14,668 +0.06(+0.35%)
Aug 11, 2022 17.22 17.33 17.22 17.25 17,063 +0.06(+0.36%)
Aug 10, 2022 17.20 17.30 17.16 17.19 88,677 +0.04(+0.21%)
Aug 09, 2022 17.12 17.26 17.12 17.15 43,563 -0.13(-0.77%)
Aug 08, 2022 17.18 17.28 17.18 17.28 19,749 +0.15(+0.88%)
Aug 05, 2022 17.29 17.29 17.12 17.13 43,466 -0.14(-0.82%)
Aug 04, 2022 17.27 17.29 17.16 17.27 37,930 +0.04(+0.26%)
Aug 03, 2022 17.16 17.23 17.11 17.23 16,852 +0.04(+0.26%)
Aug 02, 2022 17.08 17.20 17.08 17.19 59,722 +0.02(+0.10%)
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.