Quantcast

Invesco Global Short Term High Yield Bond ETF Historical Stock Prices

(ETF)
PGHY 
$22.95
*  
unch
unch
Get PGHY Alerts
*Delayed - data as of Aug. 22, 2019 10:34 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

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.
10:34 22.91 22.95 22.91 22.95 23,023
08/21/2019 22.89 22.95 22.89 22.95 60,726
08/20/2019 22.94 22.949 22.88 22.9 33,601
08/19/2019 22.9 23.008 22.8799 22.89 40,275
08/16/2019 22.92 23.06 22.92 23.06 63,576
08/15/2019 23.04 23.04 22.89 22.94 81,121
08/14/2019 23.04 23.05 22.9801 23.01 27,341
08/13/2019 23.04 23.04 23 23.04 21,716
08/12/2019 23.07 23.09 23.0001 23.0185 32,760
08/09/2019 23.09 23.13 23.0717 23.0717 29,614
08/08/2019 23.08 23.17 23.08 23.115 28,983
08/07/2019 23.14 23.14 23.1 23.1 19,865
08/06/2019 23.1 23.16 23.1 23.12 24,053
08/05/2019 23.19 23.2 23.15 23.16 36,714
08/02/2019 23.25 23.26 23.2 23.2 60,911
08/01/2019 23.22 23.2724 23.22 23.235 18,043
07/31/2019 23.24 23.28 23.18 23.24 28,890
07/30/2019 23.25 23.25 23.21 23.2295 41,276
07/29/2019 23.24 23.25 23.2 23.25 71,752
07/26/2019 23.2 23.23 23.16 23.201 46,106
07/25/2019 23.16 23.19 23.16 23.18 33,084
07/24/2019 23.18 23.2 23.09 23.2 56,536
07/23/2019 23.1 23.18 23.1 23.13 14,263
07/22/2019 23.1 23.17 23.1 23.12 46,168
07/19/2019 23.18 23.22 23.18 23.21 47,344
07/18/2019 23.18 23.23 23.18 23.21 27,031
07/17/2019 23.2 23.22 23.19 23.21 42,065
07/16/2019 23.23 23.25 23.19 23.19 54,884
07/15/2019 23.21 23.24 23.16 23.24 75,197
07/12/2019 23.21 23.25 23.17 23.25 50,710
07/11/2019 23.25 23.25 23.19 23.24 87,002
07/10/2019 23.24 23.25 23.16 23.25 60,715
07/09/2019 23.16 23.22 23.15 23.22 35,027
07/08/2019 23.16 23.22 23.16 23.22 17,312
07/05/2019 23.17 23.2231 23.1501 23.19 79,064
07/03/2019 23.22 23.22 23.1704 23.1833 15,802
07/02/2019 23.22 23.22 23.16 23.21 19,450
07/01/2019 23.23 23.23 23.1793 23.1841 25,125
06/28/2019 23.19 23.19 23.135 23.17 26,645
06/27/2019 23.15 23.18 23.13 23.175 47,905
06/26/2019 23.07 23.18 23.07 23.16 73,380
06/25/2019 23.15 23.16 23.09 23.09 28,694
06/24/2019 23.15 23.1799 23.1221 23.155 29,459
06/21/2019 23.25 23.25 23.17 23.2 71,453
06/20/2019 23.2 23.25 23.19 23.22 64,288
06/19/2019 23.16 23.2085 23.16 23.1711 60,982
06/18/2019 23.16 23.19 23.16 23.18 47,866
06/17/2019 23.15 23.188 23.14 23.16 38,425
06/14/2019 23.15 23.2 23.13 23.19 20,959
06/13/2019 23.11 23.22 23.11 23.21 27,607
06/12/2019 23.12 23.1652 23.11 23.11 42,663
06/11/2019 23.25 23.25 23.11 23.12 35,501
06/10/2019 23.12 23.19 23.11 23.187 41,259
06/07/2019 23.1 23.18 23.1 23.15 51,293
06/06/2019 23.08 23.1492 23.07 23.08 28,766
06/05/2019 23.13 23.1699 23.05 23.06 39,991
06/04/2019 23.04 23.13 23.04 23.13 20,624
06/03/2019 23.02 23.07 23.02 23.05 36,276
05/31/2019 23.11 23.11 23.02 23.03 40,654
05/30/2019 23.07 23.14 23.02 23.02 152,551
05/29/2019 23.13 23.18 23.0186 23.095 29,406
05/28/2019 23.13 23.15 23.07 23.13 29,673
05/24/2019 23.14 23.1904 23.04 23.16 57,008
05/23/2019 23.1 23.175 23.1 23.17 33,811
05/22/2019 23.16 23.18 23.1 23.16 40,680
05/21/2019 23.12 23.17 23.08 23.14 21,219
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PGHY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio