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 (%)
May 31, 2022 17.31 17.48 17.22 17.34 52,823 -0.03(-0.15%)
May 27, 2022 17.41 17.43 17.31 17.36 36,200 -0.02(-0.10%)
May 26, 2022 17.33 17.39 17.20 17.38 26,032 +0.07(+0.41%)
May 25, 2022 17.34 17.34 17.20 17.31 96,369 +0.02(+0.10%)
May 24, 2022 17.27 17.30 17.23 17.29 26,919 +0.09(+0.51%)
May 23, 2022 17.31 17.38 17.18 17.20 49,406 +0.01(+0.06%)
May 20, 2022 17.27 17.27 17.18 17.19 245,137 +0.02(+0.10%)
May 19, 2022 17.14 17.25 17.07 17.18 231,361 +0.00(+0.00%)
May 18, 2022 17.20 17.26 17.14 17.18 85,087 -0.07(-0.43%)
May 17, 2022 17.25 17.39 17.06 17.25 46,350 +0.05(+0.28%)
May 16, 2022 17.32 17.34 17.18 17.20 24,633 -0.05(-0.30%)
May 13, 2022 17.28 17.42 17.22 17.25 72,500 +0.04(+0.20%)
May 12, 2022 17.22 17.25 17.22 17.22 25,154 +0.00(+0.00%)
May 11, 2022 17.24 17.39 17.22 17.22 53,494 -0.01(-0.08%)
May 10, 2022 17.31 17.33 17.14 17.23 119,639 -0.01(-0.08%)
May 09, 2022 17.31 17.31 17.10 17.25 49,766 -0.06(-0.35%)
May 06, 2022 17.30 17.31 17.22 17.31 7,783 +0.01(+0.05%)
May 05, 2022 17.40 17.44 17.15 17.30 143,578 -0.14(-0.80%)
May 04, 2022 17.36 17.46 17.18 17.44 81,231 +0.13(+0.76%)
May 03, 2022 17.39 17.42 17.27 17.31 419,503 +0.01(+0.08%)
May 02, 2022 17.32 17.44 17.28 17.29 49,966 +0.01(+0.08%)
Apr 29, 2022 17.35 17.46 17.23 17.28 18,648 -0.12(-0.71%)
Apr 28, 2022 17.37 17.41 17.18 17.40 28,432 +0.10(+0.56%)
Apr 27, 2022 17.50 17.56 17.27 17.31 40,301 -0.11(-0.65%)
Apr 26, 2022 17.45 17.54 17.39 17.42 40,274 -0.05(-0.30%)
Apr 25, 2022 17.36 17.47 17.31 17.47 85,234 +0.14(+0.81%)
Apr 22, 2022 17.43 17.43 17.32 17.33 54,474 -0.10(-0.55%)
Apr 21, 2022 17.46 17.51 17.36 17.43 82,905 +0.03(+0.15%)
Apr 20, 2022 17.51 17.51 17.36 17.40 70,652 -0.04(-0.20%)
Apr 19, 2022 17.40 17.44 17.27 17.44 63,045 +0.02(+0.10%)
Apr 18, 2022 17.47 17.49 17.38 17.42 32,702 -0.00(-0.03%)
Apr 14, 2022 17.46 17.46 17.43 17.43 21,749 -0.03(-0.15%)
Apr 13, 2022 17.45 17.45 17.29 17.45 29,536 +0.02(+0.13%)
Apr 12, 2022 17.48 17.56 17.34 17.43 24,026 +0.06(+0.33%)
Apr 11, 2022 17.37 17.53 17.36 17.37 19,008 -0.02(-0.10%)
Apr 08, 2022 17.41 17.49 17.34 17.39 39,522 -0.09(-0.50%)
Apr 07, 2022 17.41 17.48 17.41 17.48 29,037 +0.01(+0.08%)
Apr 06, 2022 17.47 17.55 17.31 17.47 45,467 -0.00(-0.02%)
Apr 05, 2022 17.51 17.57 17.43 17.47 163,620 -0.07(-0.41%)
Apr 04, 2022 17.39 17.56 17.39 17.54 53,233 +0.08(+0.45%)
Apr 01, 2022 17.39 17.52 17.33 17.46 46,477 +0.06(+0.35%)
Mar 31, 2022 17.36 17.44 17.33 17.40 52,119 -0.01(-0.04%)
Mar 30, 2022 17.48 17.48 17.36 17.41 51,870 -0.03(-0.14%)
Mar 29, 2022 17.36 17.46 17.36 17.43 63,569 +0.12(+0.68%)
Mar 28, 2022 17.32 17.32 17.02 17.31 467,349 -0.01(-0.05%)
Mar 25, 2022 17.30 17.35 17.16 17.32 25,642 +0.11(+0.66%)
Mar 24, 2022 17.16 17.23 17.15 17.21 60,079 +0.08(+0.46%)
Mar 23, 2022 17.22 17.27 17.08 17.13 225,770 -0.12(-0.68%)
Mar 22, 2022 17.24 17.33 17.18 17.25 35,335 +0.01(+0.08%)
Mar 21, 2022 17.16 17.28 17.16 17.23 29,819 -0.05(-0.27%)
Mar 18, 2022 17.28 17.29 17.21 17.28 57,693 -0.01(-0.05%)
Mar 17, 2022 17.28 17.29 17.24 17.29 24,957 +0.09(+0.54%)
Mar 16, 2022 17.14 17.31 17.07 17.20 50,173 +0.11(+0.67%)
Mar 15, 2022 17.08 17.12 17.00 17.08 50,645 -0.03(-0.20%)
Mar 14, 2022 17.13 17.24 17.02 17.11 24,725 +0.05(+0.30%)
Mar 11, 2022 17.26 17.26 16.97 17.06 98,910 -0.17(-0.96%)
Mar 10, 2022 17.22 17.35 17.18 17.23 134,046 +0.09(+0.51%)
Mar 09, 2022 17.12 17.14 17.05 17.14 27,702 +0.04(+0.23%)
Mar 08, 2022 16.98 17.16 16.98 17.10 57,818 +0.10(+0.59%)
Mar 07, 2022 17.14 17.19 16.97 17.00 132,241 -0.13(-0.76%)
Mar 04, 2022 17.15 17.26 17.07 17.13 163,770 -0.14(-0.83%)
Mar 03, 2022 17.38 17.38 17.27 17.28 54,039 -0.19(-1.11%)
Mar 02, 2022 17.26 17.47 17.26 17.47 56,130 -0.01(-0.06%)
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.