PowerShares Global Short Term High Yield Bond Portfolio Historical Stock Prices

(ETF)
PGHY 
$24.179
*  
0.089
0.37%
Get PGHY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PGHY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  24.179  24.09  24.179 1,507
09/19/2014 24.09 24.179 24.09 24.179 1,507
09/18/2014 24.13 24.18 24.085 24.09 5,041
09/17/2014 24.139 24.139 24.13 24.13 1,106
09/16/2014 24.14 24.21 24.0701 24.14 2,496
09/15/2014 24.22 24.24 24.18 24.218 3,543
09/12/2014 24.353 24.353 24.2101 24.2101 2,168
09/11/2014 24.25 24.36 24.25 24.33 4,451
09/10/2014 24.24 24.263 24.22 24.22 3,066
09/09/2014 24.36 24.38 24.24 24.24 14,182
09/08/2014 24.5299 24.5299 24.3362 24.34 2,846
09/05/2014 24.38 24.4 24.325 24.325 6,655
09/04/2014 24.3932 24.3932 24.3117 24.3699 5,857
09/03/2014 24.41 24.455 24.31 24.37 2,307
09/02/2014 24.41 24.41 24.28 24.2801 10,561
08/29/2014 24.36 24.49 24.303 24.48 3,767
08/28/2014 24.4769 24.4769 24.31 24.33 8,891
08/27/2014 24.39 24.4399 24.27 24.41 11,769
08/26/2014 24.4 24.4 24.31 24.31 2,261
08/25/2014 24.34 24.52 24.3 24.32 6,662
08/22/2014 24.38 24.39 24.3201 24.39 6,360
08/21/2014 24.42 24.42 24.38 24.38 1,719
08/20/2014 24.382 24.382 24.3066 24.3338 6,523
08/19/2014 24.47 24.47 24.29 24.29 3,155
08/18/2014 24.35 24.359 24.25 24.25 1,499
08/15/2014 24.24 24.26 24.23 24.23 3,689
08/14/2014 24.31 24.3999 24.31 24.3401 10,624
08/13/2014 24.341 24.44 24.341 24.4104 1,195
08/12/2014 24.45 24.45 24.32 24.42 7,572
08/11/2014 24.445 24.57 24.301 24.35 9,388
08/08/2014 24.46 24.46 24.3196 24.38 5,471
08/07/2014 24.51 24.51 24.31 24.39 6,118
08/06/2014 24.33 24.48 24.33 24.439 8,719
08/05/2014 24.42 24.42 24.3 24.33 20,599
08/04/2014 24.32 24.484 24.32 24.39 6,806
08/01/2014 24.4001 24.41 24.3705 24.38 9,335
07/31/2014 24.55 24.55 24.41 24.428 7,124
07/30/2014 24.69 24.69 24.53 24.53 1,086
07/29/2014 24.55 24.68 24.49 24.49 9,852
07/28/2014 24.53 24.6 24.509 24.6 19,067
07/25/2014 24.61 24.675 24.56 24.57 14,779
07/24/2014 24.62 24.7799 24.62 24.655 7,436
07/23/2014 24.6099 24.65 24.5608 24.65 9,160
07/22/2014 24.61 24.61 24.55 24.55 10,574
07/21/2014 24.6 24.6524 24.5501 24.63 4,531
07/18/2014 24.65 26.155 24.6 24.66 8,753
07/17/2014 24.73 24.73 24.61 24.66 19,881
07/16/2014 24.7 24.7991 24.6956 24.77 6,703
07/15/2014 24.8 24.8 24.74 24.75 15,942
07/14/2014 24.84 24.88 24.8101 24.88 11,553
07/11/2014 24.97 24.97 24.8499 24.9 10,639
07/10/2014 24.93 24.94 24.78 24.8999 19,386
07/09/2014 24.99 24.99 24.9301 24.9301 3,485
07/08/2014 24.92 24.9485 24.92 24.94 19,351
07/07/2014 24.95 24.9799 24.92 24.96 17,750
07/03/2014 24.95 24.96 24.92 24.95 6,926
07/02/2014 24.93 24.975 24.88 24.92 28,245
07/01/2014 24.92 24.97 24.8901 24.94 64,052
06/30/2014 24.98 24.9956 24.928 24.989 3,665
06/27/2014 24.97 24.99 24.92 24.97 30,459
06/26/2014 24.94 24.99 24.91 24.9601 20,592
06/25/2014 24.99 24.99 24.9101 24.96 9,762
06/24/2014 25.02 25.02 24.95 24.9501 8,461
06/23/2014 25.01 25.01 24.94 24.9676 28,020
06/20/2014 24.96 24.96 24.94 24.9449 5,083
06/19/2014 24.95 24.96 24.93 24.94 4,272
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?