Invesco Global ex-US High Yield Corporate Bond ETF (NY: PGHY )

19.88 +0.14 (+0.70%)
Official Closing Price Updated: 8:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 19.75 20.03 19.74 19.88 34,467 +0.01(+0.05%)
Dec 20, 2024 19.87 20.01 19.85 19.87 18,303 +0.04(+0.20%)
Dec 19, 2024 20.08 20.11 19.83 19.83 18,791 +0.00(+0.00%)
Dec 18, 2024 20.06 20.10 19.83 19.83 14,502 -0.19(-0.95%)
Dec 17, 2024 20.00 20.11 19.96 20.02 29,812 +0.02(+0.10%)
Dec 16, 2024 20.02 20.15 20.00 20.00 52,067 +0.01(+0.07%)
Dec 13, 2024 20.05 20.11 19.96 19.99 15,703 +0.02(+0.08%)
Dec 12, 2024 20.05 20.14 19.93 19.97 23,130 +0.01(+0.05%)
Dec 11, 2024 20.06 20.12 19.96 19.96 24,213 -0.08(-0.40%)
Dec 10, 2024 20.00 20.21 19.95 20.04 43,348 +0.07(+0.35%)
Dec 09, 2024 19.98 19.98 19.91 19.97 15,179 +0.01(+0.05%)
Dec 06, 2024 19.95 19.99 19.90 19.96 33,574 +0.02(+0.08%)
Dec 05, 2024 19.89 19.98 19.89 19.95 18,571 +0.02(+0.08%)
Dec 04, 2024 19.94 19.98 19.85 19.93 11,923 -0.01(-0.05%)
Dec 03, 2024 19.95 19.98 19.83 19.94 23,551 +0.12(+0.61%)
Dec 02, 2024 19.95 20.00 19.82 19.82 157,235 -0.16(-0.80%)
Nov 29, 2024 19.99 20.00 19.94 19.98 19,136 +0.00(+0.00%)
Nov 27, 2024 19.90 19.98 19.82 19.98 19,697 +0.13(+0.65%)
Nov 26, 2024 19.94 19.95 19.83 19.85 71,222 -0.10(-0.50%)
Nov 25, 2024 19.98 19.98 19.90 19.95 13,433 -0.04(-0.20%)
Nov 22, 2024 19.91 19.99 19.87 19.99 21,932 +0.12(+0.60%)
Nov 21, 2024 19.86 19.99 19.84 19.87 32,402 +0.02(+0.10%)
Nov 20, 2024 19.89 19.96 19.84 19.85 18,372 -0.12(-0.60%)
Nov 19, 2024 19.87 19.97 19.85 19.97 29,025 +0.13(+0.66%)
Nov 18, 2024 19.85 20.09 19.84 19.84 19,299 +0.02(+0.08%)
Nov 15, 2024 19.92 19.95 19.82 19.82 34,968 -0.03(-0.15%)
Nov 14, 2024 19.90 19.96 19.84 19.85 30,635 -0.08(-0.40%)
Nov 13, 2024 19.93 19.97 19.87 19.93 28,111 +0.01(+0.04%)
Nov 12, 2024 19.91 19.97 19.87 19.93 40,114 -0.02(-0.09%)
Nov 11, 2024 19.90 19.97 19.90 19.94 30,543 -0.01(-0.07%)
Nov 08, 2024 19.95 19.96 19.84 19.96 14,396 +0.04(+0.22%)
Nov 07, 2024 19.86 19.98 19.86 19.91 15,376 +0.07(+0.38%)
Nov 06, 2024 19.80 19.85 19.78 19.84 14,865 +0.01(+0.07%)
Nov 05, 2024 19.81 19.87 19.79 19.83 14,992 +0.04(+0.21%)
Nov 04, 2024 19.84 19.91 19.77 19.78 41,382 +0.01(+0.05%)
Nov 01, 2024 19.85 19.86 19.76 19.77 65,370 +0.00(+0.00%)
Oct 31, 2024 19.83 19.87 19.77 19.77 24,002 -0.07(-0.35%)
Oct 30, 2024 19.83 20.01 19.83 19.84 41,308 +0.01(+0.05%)
Oct 29, 2024 19.84 19.91 19.79 19.83 14,061 +0.02(+0.10%)
Oct 28, 2024 19.85 19.95 19.76 19.81 41,285 -0.04(-0.20%)
Oct 25, 2024 19.86 19.98 19.77 19.85 21,751 +0.00(+0.00%)
Oct 24, 2024 19.78 19.86 19.78 19.85 26,133 +0.06(+0.30%)
Oct 23, 2024 19.79 19.84 19.76 19.79 14,896 -0.02(-0.10%)
Oct 22, 2024 19.95 19.95 19.81 19.81 16,008 -0.09(-0.45%)
Oct 21, 2024 19.95 19.95 19.88 19.90 18,500 -0.01(-0.05%)
Oct 18, 2024 19.90 20.03 19.90 19.91 13,642 +0.03(+0.13%)
Oct 17, 2024 19.93 19.94 19.86 19.89 38,241 -0.02(-0.11%)
Oct 16, 2024 19.96 20.02 19.88 19.91 60,139 +0.03(+0.17%)
Oct 15, 2024 19.93 19.94 19.87 19.87 31,832 -0.03(-0.15%)
Oct 14, 2024 19.86 19.93 19.86 19.90 6,040 +0.01(+0.07%)
Oct 11, 2024 19.82 19.92 19.82 19.89 42,917 -0.01(-0.07%)
Oct 10, 2024 19.89 19.90 19.81 19.90 56,251 +0.03(+0.17%)
Oct 09, 2024 19.86 19.92 19.86 19.87 47,713 +0.00(+0.01%)
Oct 08, 2024 19.88 19.94 19.79 19.87 37,515 -0.02(-0.09%)
Oct 07, 2024 19.93 19.94 19.87 19.88 121,006 -0.06(-0.28%)
Oct 04, 2024 19.95 20.04 19.83 19.94 30,431 -0.02(-0.11%)
Oct 03, 2024 19.95 20.02 19.86 19.96 21,482 +0.04(+0.22%)
Oct 02, 2024 19.91 19.96 19.87 19.92 42,609 -0.03(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.