Skip to main content

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

19.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 19.76 19.79 19.61 19.63 21,587 -0.06(-0.30%)
May 13, 2022 19.72 19.88 19.65 19.69 63,533 +0.04(+0.20%)
May 12, 2022 19.65 19.68 19.65 19.65 22,043 +0.00(+0.00%)
May 11, 2022 19.67 19.84 19.65 19.65 46,878 -0.02(-0.08%)
May 10, 2022 19.75 19.78 19.56 19.66 104,842 -0.02(-0.08%)
May 09, 2022 19.75 19.75 19.51 19.68 43,611 -0.07(-0.35%)
May 06, 2022 19.74 19.75 19.65 19.75 6,821 +0.01(+0.05%)
May 05, 2022 19.86 19.90 19.57 19.74 125,820 -0.16(-0.80%)
May 04, 2022 19.81 19.92 19.60 19.90 71,184 +0.15(+0.76%)
May 03, 2022 19.84 19.88 19.71 19.75 367,617 +0.02(+0.08%)
May 02, 2022 19.77 19.90 19.72 19.73 43,786 +0.02(+0.08%)
Apr 29, 2022 19.80 19.92 19.66 19.72 16,342 -0.14(-0.70%)
Apr 28, 2022 19.82 19.87 19.61 19.86 24,916 +0.11(+0.56%)
Apr 27, 2022 19.97 20.04 19.71 19.75 35,317 -0.13(-0.65%)
Apr 26, 2022 19.91 20.02 19.85 19.88 35,293 -0.06(-0.30%)
Apr 25, 2022 19.81 19.94 19.75 19.94 74,692 +0.16(+0.81%)
Apr 22, 2022 19.89 19.89 19.77 19.78 47,737 -0.11(-0.55%)
Apr 21, 2022 19.93 19.98 19.81 19.89 72,651 +0.03(+0.15%)
Apr 20, 2022 19.98 19.98 19.81 19.86 61,914 -0.04(-0.20%)
Apr 19, 2022 19.86 19.90 19.71 19.90 55,248 +0.02(+0.10%)
Apr 18, 2022 19.94 19.96 19.83 19.88 28,658 -0.09(-0.45%)
Apr 14, 2022 20.01 20.01 19.97 19.97 18,979 -0.03(-0.15%)
Apr 13, 2022 20.00 20.00 19.82 20.00 25,774 +0.02(+0.13%)
Apr 12, 2022 20.03 20.12 19.87 19.98 20,966 +0.07(+0.33%)
Apr 11, 2022 19.91 20.09 19.89 19.91 16,587 -0.02(-0.10%)
Apr 08, 2022 19.95 20.04 19.87 19.93 34,488 -0.10(-0.50%)
Apr 07, 2022 19.95 20.03 19.95 20.03 25,338 +0.02(+0.07%)
Apr 06, 2022 20.02 20.11 19.84 20.02 39,675 -0.00(-0.02%)
Apr 05, 2022 20.07 20.13 19.97 20.02 142,777 -0.08(-0.41%)
Apr 04, 2022 19.93 20.12 19.93 20.10 46,452 +0.09(+0.45%)
Apr 01, 2022 19.93 20.08 19.85 20.01 40,557 +0.07(+0.35%)
Mar 31, 2022 19.90 19.99 19.86 19.94 45,480 -0.01(-0.04%)
Mar 30, 2022 20.03 20.03 19.89 19.95 45,263 -0.03(-0.14%)
Mar 29, 2022 19.90 20.01 19.90 19.98 55,471 +0.14(+0.68%)
Mar 28, 2022 19.85 19.85 19.50 19.84 407,814 -0.01(-0.05%)
Mar 25, 2022 19.82 19.88 19.67 19.85 22,376 +0.13(+0.66%)
Mar 24, 2022 19.67 19.74 19.65 19.72 52,426 +0.09(+0.46%)
Mar 23, 2022 19.73 19.79 19.57 19.63 197,010 -0.14(-0.68%)
Mar 22, 2022 19.76 19.86 19.69 19.77 30,834 +0.02(+0.08%)
Mar 21, 2022 19.66 19.80 19.66 19.75 26,021 -0.14(-0.70%)
Mar 18, 2022 19.89 19.90 19.81 19.89 50,124 -0.01(-0.05%)
Mar 17, 2022 19.89 19.90 19.84 19.90 21,683 +0.11(+0.54%)
Mar 16, 2022 19.73 19.92 19.65 19.79 43,591 +0.13(+0.67%)
Mar 15, 2022 19.66 19.71 19.57 19.66 44,001 -0.04(-0.20%)
Mar 14, 2022 19.72 19.85 19.59 19.70 21,482 +0.06(+0.30%)
Mar 11, 2022 19.87 19.87 19.53 19.64 85,934 -0.19(-0.96%)
Mar 10, 2022 19.82 19.97 19.77 19.83 116,460 +0.10(+0.51%)
Mar 09, 2022 19.70 19.73 19.62 19.73 24,068 +0.05(+0.23%)
Mar 08, 2022 19.54 19.75 19.54 19.68 50,233 +0.11(+0.59%)
Mar 07, 2022 19.73 19.79 19.53 19.57 114,892 -0.15(-0.76%)
Mar 04, 2022 19.74 19.87 19.64 19.72 142,284 -0.17(-0.83%)
Mar 03, 2022 20.00 20.00 19.88 19.89 46,950 -0.22(-1.11%)
Mar 02, 2022 19.87 20.11 19.87 20.11 48,766 -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.