PowerShares Global Short Term High Yield Bond Portfolio Historical Stock Prices

(ETF)
PGHY 
$23.544
*  
0.021
0.09%
Get PGHY Alerts
*Delayed - data as of May 28, 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-FEB-2015 TO 27-MAY-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 N/A  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
04/24/2015 23.54 23.639 23.26 23.639 4,868
04/23/2015 23.5 23.65 23.21 23.43 13,557
04/22/2015 23.633 23.65 23.605 23.605 2,538
04/21/2015 23.63 23.65 23.51 23.545 14,164
04/20/2015 23.4619 23.6499 23.46 23.622 2,717
04/17/2015 23.47 23.649 23.47 23.5778 2,715
04/16/2015 23.6199 23.6199 23.485 23.6 1,728
04/15/2015 23.6 23.6499 23.5569 23.5569 1,409
04/14/2015 23.5999 23.6499 23.3425 23.49 8,645
04/13/2015 23.55 23.71 23.4701 23.63 6,146
04/10/2015 23.55 23.55 23.2184 23.55 4,583
04/09/2015 23.5 23.5338 23.3025 23.5338 1,134
04/08/2015 23.52 23.52 23.45 23.46 2,979
04/07/2015 23.42 23.45 23.41 23.44 4,825
04/06/2015 23.45 23.45 23.24 23.446 4,130
04/02/2015 23.45 23.45 23.28 23.45 1,712
04/01/2015 23.329 23.42 23.16 23.42 16,982
03/31/2015 23.349 23.358 23.17 23.2095 11,969
03/30/2015 23.25 23.35 23.2236 23.35 3,057
03/27/2015 23.2 23.34 23.2 23.282 2,585
03/26/2015 23.073 23.3474 23.073 23.222 5,338
03/25/2015 23.4053 23.4053 23.25 23.2512 6,288
03/24/2015 23.23 23.3476 23.23 23.2965 4,830
03/23/2015 23.37 23.379 23.27 23.31 16,601
03/20/2015 23.3599 23.3599 23.25 23.25 565
03/19/2015 23.0843 23.4 23.0843 23.141 2,868
03/18/2015 23.219 23.22 23.1112 23.22 2,636
03/17/2015 23.23 23.319 23.22 23.22 5,269
03/16/2015 23.39 23.39 23.1901 23.22 3,989
03/13/2015 23.43 23.5 23.36 23.36 2,028
03/12/2015 23.5 23.5 23.36 23.4243 2,844
03/11/2015 23.49 23.49 23.3084 23.3084 1,067
03/10/2015 23.5 23.5 23.2904 23.3235 4,587
03/09/2015 23.4411 23.49 23.4411 23.49 3,125
03/06/2015 23.5 23.5 23.35 23.489 5,002
03/05/2015 23.395 23.47 23.34 23.4 8,539
03/04/2015 23.459 23.459 23.35 23.4 2,958
03/03/2015 23.38 23.46 23.38 23.46 6,940
03/02/2015 23.451 23.46 23.28 23.38 4,839
02/27/2015 23.41 23.4699 23.3 23.384 7,003
*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?