PowerShares Global Short Term High Yield Bond Portfolio Historical Stock Prices

(ETF)
PGHY 
$23.6499
*  
0.0401
0.17%
Get PGHY Alerts
*Delayed - data as of Jul. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.58  23.77  23.37  23.6499 4,757
07/27/2015 23.77 23.77 23.37 23.6499 4,757
07/24/2015 23.71 23.71 23.6799 23.69 8,738
07/23/2015 23.51 23.64 23.42 23.64 3,973
07/22/2015 23.43 23.767 23.43 23.6696 3,880
07/21/2015 23.34 23.7117 23.331 23.67 5,419
07/20/2015 23.55 23.68 23.55 23.68 901
07/17/2015 23.34 24 23.31 23.68 18,238
07/16/2015 23.756 23.82 23.62 23.67 12,769
07/15/2015 23.686 23.76 23.668 23.76 6,372
07/14/2015 23.77 23.77 23.65 23.65 3,977
07/13/2015 23.61 23.82 23.61 23.77 12,273
07/10/2015 23.424 23.65 23.271 23.61 3,038
07/09/2015 23.649 23.65 23.4826 23.61 2,381
07/08/2015 23.25 23.65 23.25 23.3629 3,872
07/07/2015 23.6186 23.65 23.5049 23.65 3,544
07/06/2015 23.57 23.62 23.57 23.6139 1,239
07/02/2015 23.5 23.69 23.5 23.66 5,668
07/01/2015 23.5 23.84 23.5 23.67 158,847
06/30/2015 23.45 23.45 23.45 23.45 712
06/29/2015 23.4 23.4562 23.4 23.4201 1,469
06/26/2015 23.5985 23.5985 23.4656 23.4656 3,662
06/25/2015 23.55 23.55 23.49 23.5 1,166
06/24/2015 23.729 23.73 23.4627 23.73 1,230
06/23/2015 23.43 23.825 23.43 23.4915 9,852
06/22/2015 23.64 23.64 23.4101 23.4101 1,143
06/19/2015 23.4001 23.5845 23.4001 23.5845 1,114
06/18/2015 23.56 23.56 23.56 23.56 689
06/17/2015 23.6113 23.6113 23.6113 23.6113 443
06/16/2015 23.6099 23.64 23.3701 23.64 1,623
06/15/2015 23.6501 23.87 23.3553 23.63 7,225
06/12/2015 23.825 23.86 23.58 23.674 13,888
06/11/2015 23.73 23.89 23.5301 23.89 2,918
06/10/2015 23.72 23.7499 23.5301 23.5825 1,154
06/09/2015 23.6 23.73 23.48 23.7299 4,520
06/08/2015 23.73 23.74 23.44 23.485 8,084
06/05/2015 23.52 23.71 23.42 23.6176 1,245
06/04/2015 23.73 23.75 23.5 23.71 8,531
06/03/2015 23.73 23.73 23.72 23.73 641
06/02/2015 23.5 23.73 23.5 23.72 5,829
06/01/2015 23.59 23.7 23.53 23.6 111,447
05/29/2015 23.5231 23.678 23.481 23.5362 3,018
05/28/2015 23.65 23.67 23.51 23.544 4,399
05/27/2015 23.65 23.65 23.4301 23.523 1,723
05/26/2015 23.518 23.65 23.4701 23.65 3,416
05/22/2015 23.4001 23.4001 23.4001 23.4001 00
05/21/2015 23.6499 23.6499 23.4001 23.4001 482
05/20/2015 23.56 23.6499 23.38 23.478 2,043
05/19/2015 23.37 23.57 23.25 23.501 4,672
05/18/2015 23.65 23.65 23.4408 23.4408 797
05/15/2015 23.5429 23.65 23.5 23.501 3,845
05/14/2015 23.75 23.75 23.5101 23.6833 3,009
05/13/2015 23.73 23.75 23.432 23.75 3,758
05/12/2015 23.37 23.58 23.37 23.54 4,960
05/11/2015 23.45 23.69 23.45 23.57 10,737
05/08/2015 23.6812 23.7008 23.6812 23.7008 523
05/07/2015 23.75 23.75 23.5147 23.67 4,915
05/06/2015 23.6999 23.6999 23.5886 23.68 1,282
05/05/2015 23.75 23.75 23.65 23.6899 1,876
05/04/2015 23.43 23.6 23.4201 23.44 7,642
05/01/2015 23.58 23.58 23.3479 23.3479 867
04/30/2015 23.72 23.72 23.3566 23.67 4,893
04/29/2015 23.63 23.6376 23.3575 23.6376 2,925
04/28/2015 23.62 23.64 23.5752 23.64 1,622
04/27/2015 23.63 23.63 23.55 23.58 1,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?