Skip to main content

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

20.27 +0.07 (+0.35%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.71 17.71 17.71 44,903 +0.03(+0.15%)
Dec 30, 2020 17.69 17.73 17.67 17.68 44,903 -0.05(-0.27%)
Dec 29, 2020 17.72 17.83 17.63 17.73 196,995 +0.11(+0.63%)
Dec 28, 2020 17.67 17.71 17.62 17.62 40,457 -0.06(-0.36%)
Dec 24, 2020 17.67 17.69 17.67 17.68 22,568 +0.02(+0.09%)
Dec 23, 2020 17.67 17.67 17.64 17.67 29,608 +0.05(+0.27%)
Dec 22, 2020 17.58 17.63 17.58 17.62 16,411 +0.04(+0.23%)
Dec 21, 2020 17.66 17.66 17.58 17.58 47,523 -0.06(-0.36%)
Dec 18, 2020 17.70 17.70 17.58 17.64 48,867 +0.06(+0.36%)
Dec 17, 2020 17.69 17.69 17.57 17.58 37,096 -0.02(-0.14%)
Dec 16, 2020 17.61 17.63 17.55 17.60 42,992 -0.02(-0.14%)
Dec 15, 2020 17.64 17.65 17.58 17.63 609,318 +0.03(+0.18%)
Dec 14, 2020 17.51 17.59 17.51 17.59 30,436 +0.02(+0.10%)
Dec 11, 2020 17.56 17.62 17.53 17.58 46,222 +0.01(+0.08%)
Dec 10, 2020 17.47 17.56 17.47 17.56 48,916 +0.04(+0.23%)
Dec 09, 2020 17.52 17.52 17.48 17.52 71,618 +0.06(+0.32%)
Dec 08, 2020 17.48 17.51 17.47 17.47 29,384 +0.00(+0.00%)
Dec 07, 2020 17.48 17.50 17.46 17.47 27,889 +0.01(+0.05%)
Dec 04, 2020 17.46 17.48 17.44 17.46 42,948 +0.03(+0.18%)
Dec 03, 2020 17.44 17.45 17.41 17.43 19,698 +0.00(+0.00%)
Dec 02, 2020 17.38 17.43 17.36 17.43 52,862 +0.06(+0.37%)
Dec 01, 2020 17.44 17.44 17.32 17.36 53,459 -0.02(-0.09%)
Nov 30, 2020 17.44 17.44 17.34 17.38 20,797 +0.02(+0.14%)
Nov 27, 2020 17.36 17.40 17.32 17.36 91,186 -0.02(-0.14%)
Nov 25, 2020 17.45 17.45 17.35 17.38 51,764 -0.05(-0.27%)
Nov 24, 2020 17.44 17.45 17.35 17.43 43,669 +0.10(+0.55%)
Nov 23, 2020 17.41 17.43 17.33 17.33 26,614 -0.05(-0.27%)
Nov 20, 2020 17.29 17.39 17.29 17.38 32,264 +0.01(+0.08%)
Nov 19, 2020 17.30 17.40 17.30 17.37 30,506 +0.07(+0.38%)
Nov 18, 2020 17.40 17.43 17.30 17.30 43,489 -0.09(-0.50%)
Nov 17, 2020 17.40 17.43 17.36 17.39 49,970 +0.03(+0.18%)
Nov 16, 2020 17.33 17.39 17.33 17.36 39,966 +0.06(+0.32%)
Nov 13, 2020 17.22 17.32 17.22 17.30 29,734 +0.04(+0.25%)
Nov 12, 2020 17.28 17.36 17.25 17.26 19,949 -0.08(-0.43%)
Nov 11, 2020 17.37 17.38 17.28 17.33 50,859 -0.04(-0.23%)
Nov 10, 2020 17.25 17.39 17.25 17.37 62,529 +0.09(+0.50%)
Nov 09, 2020 17.19 17.31 17.19 17.28 61,420 +0.09(+0.55%)
Nov 06, 2020 17.25 17.25 17.12 17.19 34,415 -0.04(-0.23%)
Nov 05, 2020 17.23 17.24 17.14 17.23 58,863 +0.03(+0.18%)
Nov 04, 2020 17.21 17.24 17.12 17.20 50,924 +0.09(+0.55%)
Nov 03, 2020 17.06 17.15 17.06 17.10 34,290 +0.10(+0.60%)
Nov 02, 2020 17.03 17.13 17.00 17.00 68,778 -0.03(-0.19%)
Oct 30, 2020 17.12 17.13 17.03 17.03 50,991 -0.02(-0.14%)
Oct 29, 2020 17.04 17.11 17.04 17.06 27,423 +0.01(+0.05%)
Oct 28, 2020 17.13 17.16 17.04 17.05 40,114 -0.06(-0.37%)
Oct 27, 2020 17.09 17.13 17.06 17.11 37,033 -0.02(-0.14%)
Oct 26, 2020 17.18 17.23 17.12 17.13 26,865 -0.01(-0.05%)
Oct 23, 2020 17.07 17.19 17.07 17.14 71,741 +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 19,772 -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 42,574 -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 23,253 +0.01(+0.08%)
Oct 14, 2020 17.13 17.15 17.11 17.11 26,566 -0.02(-0.12%)
Oct 13, 2020 17.04 17.15 17.04 17.13 21,320 +0.02(+0.09%)
Oct 12, 2020 17.13 17.19 17.08 17.11 63,513 -0.06(-0.37%)
Oct 09, 2020 17.18 17.26 17.08 17.18 49,435 +0.03(+0.18%)
Oct 08, 2020 17.11 17.15 17.04 17.15 44,426 +0.04(+0.23%)
Oct 07, 2020 16.97 17.11 16.97 17.11 33,663 +0.10(+0.60%)
Oct 06, 2020 17.10 17.11 16.96 17.00 142,996 -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 48,672 +0.10(+0.59%)
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.