Skip to main content

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

19.36 -0.03 (-0.15%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 19.33 19.38 19.31 19.36 22,777 -0.03(-0.15%)
Dec 01, 2022 19.31 19.39 19.26 19.39 40,556 +0.07(+0.36%)
Nov 30, 2022 19.26 19.32 19.09 19.32 38,112 +0.07(+0.36%)
Nov 29, 2022 19.15 19.25 19.11 19.25 59,594 +0.10(+0.52%)
Nov 28, 2022 19.24 19.33 19.12 19.15 60,203 -0.08(-0.44%)
Nov 25, 2022 19.30 19.34 19.10 19.23 5,684 +0.08(+0.44%)
Nov 23, 2022 19.22 19.32 19.15 19.15 38,663 -0.11(-0.57%)
Nov 22, 2022 19.12 19.26 19.08 19.26 44,788 +0.18(+0.94%)
Nov 21, 2022 19.10 19.27 18.79 19.08 48,374 +0.00(+0.03%)
Nov 18, 2022 19.13 19.19 18.94 19.07 65,420 -0.10(-0.52%)
Nov 17, 2022 19.07 19.23 18.98 19.17 52,591 +0.06(+0.31%)
Nov 16, 2022 19.11 19.29 19.11 19.11 40,932 -0.10(-0.52%)
Nov 15, 2022 19.16 19.22 19.09 19.21 51,614 +0.13(+0.68%)
Nov 14, 2022 19.12 19.22 19.08 19.08 22,746 -0.04(-0.21%)
Nov 11, 2022 19.08 19.29 19.08 19.12 33,129 -0.03(-0.16%)
Nov 10, 2022 19.05 19.15 18.97 19.15 31,979 +0.22(+1.16%)
Nov 09, 2022 19.02 19.10 18.91 18.94 19,556 -0.04(-0.21%)
Nov 08, 2022 19.00 19.11 18.92 18.98 88,534 -0.02(-0.10%)
Nov 07, 2022 18.87 19.00 18.87 19.00 14,653 +0.01(+0.05%)
Nov 04, 2022 19.04 19.05 18.88 18.99 60,398 +0.04(+0.21%)
Nov 03, 2022 18.91 19.00 18.78 18.95 69,269 -0.04(-0.21%)
Nov 02, 2022 18.90 19.07 18.89 18.99 12,403 +0.08(+0.41%)
Nov 01, 2022 18.93 18.97 18.86 18.91 29,911 +0.01(+0.07%)
Oct 31, 2022 18.95 18.96 18.82 18.89 14,485 -0.09(-0.48%)
Oct 28, 2022 19.06 19.11 18.93 18.99 32,803 -0.01(-0.05%)
Oct 27, 2022 18.94 19.05 18.88 18.99 38,253 +0.14(+0.73%)
Oct 26, 2022 18.92 18.92 18.81 18.86 23,283 -0.06(-0.32%)
Oct 25, 2022 18.82 18.94 18.67 18.92 55,569 +0.09(+0.48%)
Oct 24, 2022 18.85 18.88 18.80 18.83 23,362 -0.02(-0.11%)
Oct 21, 2022 18.77 18.85 18.69 18.85 11,610 +0.10(+0.53%)
Oct 20, 2022 18.75 18.84 18.69 18.75 61,286 -0.04(-0.19%)
Oct 19, 2022 18.75 18.88 18.70 18.78 28,994 -0.05(-0.29%)
Oct 18, 2022 18.86 18.91 18.69 18.84 30,106 +0.06(+0.32%)
Oct 17, 2022 18.80 18.87 18.74 18.78 22,482 -0.04(-0.23%)
Oct 14, 2022 18.84 18.88 18.72 18.82 34,552 +0.07(+0.38%)
Oct 13, 2022 18.74 18.82 18.70 18.75 16,053 -0.08(-0.44%)
Oct 12, 2022 18.89 18.90 18.69 18.83 146,151 +0.02(+0.09%)
Oct 11, 2022 18.78 18.86 18.67 18.82 42,983 +0.04(+0.21%)
Oct 10, 2022 18.85 18.98 18.74 18.78 42,519 -0.06(-0.34%)
Oct 07, 2022 18.90 18.93 18.82 18.84 52,236 -0.06(-0.34%)
Oct 06, 2022 18.92 18.97 18.84 18.91 27,696 +0.01(+0.05%)
Oct 05, 2022 18.91 18.96 18.87 18.90 11,086 -0.09(-0.47%)
Oct 04, 2022 18.86 19.00 18.86 18.98 274,534 +0.13(+0.67%)
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.