PowerShares Global Short Term High Yield Bond Portfolio Historical Stock Prices

(ETF)
PGHY 
$23.1865
*  
0.0135
0.06%
Get PGHY Alerts
*Delayed - data as of Jan. 30, 2015 11:57 ET  -  Find a broker to begin trading PGHY now


Community Rating:
View:    PGHY Real Time
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
11:57 N/A  23.20  23.1827  23.1865 715
01/29/2015 23.29 23.29 23.15 23.2 8,562
01/28/2015 23.14 23.265 23.14 23.23 34,674
01/27/2015 23.25 23.28 23.02 23.15 12,537
01/26/2015 23.23 23.3499 23.12 23.18 46,844
01/23/2015 23.3 23.3 23.16 23.16 6,557
01/22/2015 23.31 23.31 23.1292 23.21 1,654
01/21/2015 23.26 23.2607 23.15 23.16 8,994
01/20/2015 23.16 23.2695 23.16 23.17 11,912
01/16/2015 23.11 23.26 23.11 23.1157 11,028
01/15/2015 23.25 23.25 23.095 23.2191 3,357
01/14/2015 23.15 23.25 23.15 23.1725 3,762
01/13/2015 23.27 23.3 23.22 23.22 16,747
01/12/2015 23.28 23.38 23.225 23.36 4,140
01/09/2015 23.26 23.3737 23.26 23.369 5,407
01/08/2015 23.31 23.354 23.26 23.26 2,833
01/07/2015 23.23 23.32 23.18 23.21 10,077
01/06/2015 23.28 23.29 23.24 23.245 3,068
01/05/2015 23.26 23.5 23.26 23.36 12,969
01/02/2015 23.46 23.46 23.24 23.37 9,275
12/31/2014 23.35 23.365 23.06 23.3 16,001
12/30/2014 23.5 23.5 23.26 23.3307 157,942
12/29/2014 24.15 24.15 23 23.24 7,331
12/26/2014 23.41 23.55 23.39 23.41 2,839
12/24/2014 23.399 23.4 23.3827 23.4 8,178
12/23/2014 23.4 23.4 23.33 23.34 5,617
12/22/2014 23.2901 23.345 23.27 23.3299 13,222
12/19/2014 23.4 23.44 23.19 23.3 40,484
12/18/2014 23.42 23.45 23.21 23.41 16,783
12/17/2014 23.24 23.35 23.1272 23.32 11,370
12/16/2014 23.2799 23.2799 23 23.169 14,033
12/15/2014 23.43 23.43 23.24 23.339 11,975
12/12/2014 23.63 23.6599 23.43 23.4933 6,446
12/11/2014 23.5899 23.5938 23.48 23.58 6,872
12/10/2014 23.83 23.83 23.62 23.6858 4,837
12/09/2014 23.7184 23.75 23.64 23.7104 17,336
12/08/2014 23.92 23.92 23.72 23.81 8,337
12/05/2014 23.7856 23.8 23.74 23.7432 6,262
12/04/2014 23.86 23.92 23.782 23.782 3,006
12/03/2014 23.85 23.923 23.82 23.923 2,056
12/02/2014 23.86 24.02 23.85 23.8826 4,849
12/01/2014 23.934 24.0099 23.84 23.87 7,385
11/28/2014 23.9 24.03 23.89 23.89 2,960
11/26/2014 23.93 24 23.9 23.94 3,973
11/25/2014 24 24.038 23.92 23.93 2,840
11/24/2014 24.02 24.12 23.95 24.044 18,712
11/21/2014 23.93 24.049 23.91 23.9806 4,664
11/20/2014 23.91 24.01 23.89 24 3,716
11/19/2014 23.86 23.99 23.86 23.99 6,502
11/18/2014 23.89 24.0199 23.89 24.0199 4,945
11/17/2014 23.9 24.24 23.8201 23.8901 79,849
11/14/2014 23.952 24.01 23.8716 24.01 1,496
11/13/2014 24 24.04 23.95 24.037 2,750
11/12/2014 24 24.0299 23.9501 23.9556 1,078
11/11/2014 24.022 24.07 23.9735 24.06 5,293
11/10/2014 24.03 24.05 23.95 23.95 3,426
11/07/2014 24.0242 24.035 24.02 24.02 1,206
11/06/2014 23.951 23.9801 23.9501 23.9801 1,220
11/05/2014 24.0487 24.07 24.0336 24.0336 3,550
11/04/2014 24.07 24.07 23.96 24.0292 3,764
11/03/2014 24.045 24.045 23.97 24.0001 7,244
10/31/2014 24.036 24.0699 24 24.0542 5,293
10/30/2014 24.034 24.078 23.95 24.0699 3,518
10/29/2014 23.99 23.99 23.96 23.9601 558
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?