Invesco Global Short Term High Yield Bond ETF (PGHY) Historical Stock Data
19.54 ↑0.02 (0.09%)
As of May 3, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, PGHY is down -0.07% a day on average. There have been 16 days where Invesco Global Short Term High Yield Bond ETF closed green and 14 days where PGHY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 19.53 | 19.54 | ↑$0.01 (0.05%) | 19.50 | 19.67 | 54.12K |
| 2024-05-03 | 19.51 | 19.52 | ↑$0.01 (0.07%) | 19.49 | 19.64 | 29.29K |
| 2024-05-02 | 19.43 | 19.45 | ↑$0.02 (0.10%) | 19.36 | 19.50 | 254.37K |
| 2024-05-01 | 19.45 | 19.39 | ↓$0.06 (-0.31%) | 19.31 | 19.45 | 26.59K |
| 2024-04-30 | 19.43 | 19.34 | ↓$0.09 (-0.46%) | 19.34 | 19.48 | 16.11K |
| 2024-04-29 | 19.50 | 19.47 | ↓$0.03 (-0.15%) | 19.40 | 19.54 | 35.05K |
| 2024-04-26 | 19.42 | 19.44 | ↑$0.02 (0.10%) | 19.38 | 19.46 | 64.10K |
| 2024-04-25 | 19.37 | 19.32 | ↓$0.05 (-0.26%) | 19.32 | 19.40 | 13.24K |
| 2024-04-24 | 19.46 | 19.37 | ↓$0.09 (-0.46%) | 19.36 | 19.55 | 20.96K |
| 2024-04-23 | 19.38 | 19.47 | ↑$0.09 (0.46%) | 19.34 | 19.48 | 14.32K |
| 2024-04-22 | 19.53 | 19.39 | ↓$0.14 (-0.72%) | 19.31 | 19.53 | 37.70K |
| 2024-04-19 | 19.51 | 19.52 | ↑$0.01 (0.05%) | 19.41 | 19.52 | 10.24K |
| 2024-04-18 | 19.50 | 19.41 | ↓$0.09 (-0.46%) | 19.41 | 19.53 | 73K |
| 2024-04-17 | 19.45 | 19.54 | ↑$0.09 (0.46%) | 19.42 | 19.54 | 9.95K |
| 2024-04-16 | 19.47 | 19.46 | ↓$0.01 (-0.05%) | 19.40 | 19.55 | 26.66K |
| 2024-04-15 | 19.59 | 19.44 | ↓$0.15 (-0.77%) | 19.43 | 19.59 | 18.57K |
| 2024-04-12 | 19.57 | 19.60 | ↑$0.03 (0.15%) | 19.54 | 19.69 | 26.02K |
| 2024-04-11 | 19.66 | 19.57 | ↓$0.09 (-0.46%) | 19.57 | 19.69 | 43.63K |
| 2024-04-10 | 19.72 | 19.67 | ↓$0.05 (-0.23%) | 19.64 | 19.72 | 19.55K |
| 2024-04-09 | 19.74 | 19.78 | ↑$0.04 (0.20%) | 19.66 | 19.79 | 15.08K |
| 2024-04-08 | 19.70 | 19.70 | ↑$0.00 (0.00%) | 19.68 | 19.75 | 27.80K |
| 2024-04-05 | 19.70 | 19.73 | ↑$0.03 (0.15%) | 19.68 | 19.74 | 25.80K |
| 2024-04-04 | 19.75 | 19.75 | ↑$0.00 (0.00%) | 19.68 | 19.77 | 16.87K |
| 2024-04-03 | 19.70 | 19.74 | ↑$0.04 (0.20%) | 19.65 | 19.76 | 14.95K |
| 2024-04-02 | 19.66 | 19.71 | ↑$0.05 (0.25%) | 19.65 | 19.72 | 13.22K |
| 2024-04-01 | 19.72 | 19.70 | ↓$0.02 (-0.10%) | 19.66 | 19.76 | 50.13K |
| 2024-03-28 | 19.73 | 19.72 | ↓$0.01 (-0.05%) | 19.70 | 19.84 | 18.65K |
| 2024-03-27 | 19.73 | 19.77 | ↑$0.04 (0.18%) | 19.70 | 19.80 | 14.37K |
| 2024-03-26 | 19.81 | 19.72 | ↓$0.09 (-0.45%) | 19.70 | 19.81 | 9.83K |
| 2024-03-25 | 19.70 | 19.75 | ↑$0.05 (0.25%) | 19.70 | 19.75 | 20.05K |
Create an account or log in to view more rows.
$PGHY what’s next bulls
$PGHY we want higher!!!
$PGHY added!
$PGHY Of course
$PGHY Love this stock.
Light taps
$PGHY make it rain
let’s see some green
$PGHY HERE WE GO
$PGHY bought more
$PGHY take us to the moon
lets goooooo
$PGHY This may be your last opportunity to buy on the cheap??