Skip to main content

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

20.20 +0.07 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.04 18.04 18.02 18.03 56,208 -0.01(-0.05%)
May 27, 2021 18.01 18.03 18.01 18.03 65,437 +0.02(+0.14%)
May 26, 2021 18.00 18.01 18.00 18.01 57,606 +0.01(+0.05%)
May 25, 2021 18.04 18.04 18.00 18.00 45,774 -0.02(-0.09%)
May 24, 2021 17.99 18.03 17.98 18.02 58,227 +0.03(+0.16%)
May 21, 2021 18.01 18.01 17.97 17.99 73,076 -0.01(-0.06%)
May 20, 2021 18.00 18.00 17.97 18.00 58,836 +0.04(+0.23%)
May 19, 2021 18.02 18.02 17.96 17.96 192,832 -0.02(-0.14%)
May 18, 2021 17.98 18.01 17.97 17.98 51,180 +0.00(+0.00%)
May 17, 2021 18.00 18.01 17.97 17.98 310,096 -0.02(-0.09%)
May 14, 2021 18.00 18.01 17.99 18.00 94,345 +0.01(+0.08%)
May 13, 2021 17.98 18.00 17.97 17.99 35,945 +0.03(+0.15%)
May 12, 2021 17.98 17.98 17.95 17.96 88,235 -0.02(-0.14%)
May 11, 2021 17.97 18.03 17.93 17.98 328,030 +0.01(+0.05%)
May 10, 2021 17.97 17.99 17.97 17.97 226,155 -0.02(-0.09%)
May 07, 2021 17.98 18.01 17.98 17.99 25,473 +0.02(+0.09%)
May 06, 2021 17.98 17.99 17.97 17.97 39,537 -0.01(-0.05%)
May 05, 2021 17.98 17.99 17.95 17.98 14,179 +0.01(+0.05%)
May 04, 2021 17.97 17.97 17.95 17.97 47,756 +0.02(+0.09%)
May 03, 2021 17.97 17.98 17.95 17.96 122,223 +0.01(+0.05%)
Apr 30, 2021 17.93 17.96 17.93 17.95 46,189 +0.01(+0.05%)
Apr 29, 2021 17.95 17.95 17.92 17.94 21,826 +0.01(+0.08%)
Apr 28, 2021 17.92 17.94 17.92 17.93 111,149 +0.01(+0.04%)
Apr 27, 2021 17.93 17.95 17.92 17.92 33,044 -0.02(-0.09%)
Apr 26, 2021 17.94 17.96 17.93 17.93 35,644 -0.01(-0.05%)
Apr 23, 2021 17.94 17.96 17.93 17.94 34,241 +0.01(+0.06%)
Apr 22, 2021 17.93 17.95 17.92 17.93 33,913 -0.00(-0.01%)
Apr 21, 2021 17.89 17.96 17.89 17.93 72,963 -0.02(-0.09%)
Apr 20, 2021 17.96 17.96 17.93 17.95 46,164 +0.02(+0.09%)
Apr 19, 2021 17.93 17.96 17.93 17.93 124,252 -0.02(-0.11%)
Apr 16, 2021 17.94 17.95 17.92 17.95 67,540 +0.01(+0.07%)
Apr 15, 2021 17.95 17.95 17.92 17.94 70,914 +0.01(+0.07%)
Apr 14, 2021 17.91 17.95 17.91 17.93 36,188 -0.01(-0.05%)
Apr 13, 2021 17.94 17.95 17.91 17.94 40,134 +0.01(+0.05%)
Apr 12, 2021 17.93 17.94 17.90 17.93 52,229 +0.01(+0.05%)
Apr 09, 2021 17.93 17.93 17.91 17.92 108,486 +0.00(+0.00%)
Apr 08, 2021 17.95 17.95 17.92 17.92 44,045 +0.02(+0.09%)
Apr 07, 2021 17.96 17.96 17.91 17.91 74,521 +0.00(+0.02%)
Apr 06, 2021 17.87 17.91 17.87 17.90 88,348 -0.00(-0.02%)
Apr 05, 2021 17.90 17.91 17.89 17.91 58,923 +0.02(+0.09%)
Apr 01, 2021 17.91 17.91 17.87 17.89 63,829 +0.02(+0.13%)
Mar 31, 2021 17.86 17.89 17.84 17.87 87,037 +0.03(+0.18%)
Mar 30, 2021 17.85 17.89 17.82 17.83 111,351 -0.02(-0.11%)
Mar 29, 2021 17.86 17.89 17.85 17.85 54,959 -0.01(-0.05%)
Mar 26, 2021 17.83 17.87 17.83 17.86 73,726 +0.01(+0.07%)
Mar 25, 2021 17.85 17.87 17.83 17.85 46,897 +0.00(+0.00%)
Mar 24, 2021 17.85 17.86 17.85 17.85 89,057 +0.00(+0.00%)
Mar 23, 2021 17.86 17.88 17.85 17.85 51,384 -0.02(-0.14%)
Mar 22, 2021 17.85 17.91 17.85 17.87 37,156 +0.01(+0.08%)
Mar 19, 2021 17.86 17.95 17.84 17.86 122,883 -0.02(-0.09%)
Mar 18, 2021 17.87 18.04 17.86 17.88 284,375 +0.00(+0.00%)
Mar 17, 2021 17.84 17.89 17.84 17.88 61,423 +0.04(+0.22%)
Mar 16, 2021 17.83 17.86 17.83 17.84 31,557 -0.01(-0.04%)
Mar 15, 2021 17.92 17.92 17.83 17.84 58,147 -0.04(-0.22%)
Mar 12, 2021 17.90 17.92 17.86 17.88 106,855 -0.02(-0.14%)
Mar 11, 2021 17.89 17.91 17.86 17.91 100,919 +0.06(+0.32%)
Mar 10, 2021 17.85 17.89 17.79 17.85 107,681 +0.04(+0.23%)
Mar 09, 2021 17.84 17.85 17.67 17.81 87,467 +0.02(+0.14%)
Mar 08, 2021 17.83 17.86 17.79 17.79 79,864 -0.07(-0.41%)
Mar 05, 2021 17.91 17.91 17.82 17.86 26,838 +0.03(+0.16%)
Mar 04, 2021 17.87 17.87 17.83 17.83 67,312 +0.00(+0.02%)
Mar 03, 2021 17.91 17.91 17.80 17.83 55,203 -0.01(-0.07%)
Mar 02, 2021 17.87 17.92 17.83 17.84 104,741 -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.