Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.91
-0.02 (-0.10%)
Dec 29, 2025, 4:00 PM EST - Market closed
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.95 | 19.95 | 19.90 | 19.91 | 19.91 | -0.10% | 37,261 |
| Dec 26, 2025 | 19.94 | 19.97 | 19.84 | 19.93 | 19.93 | -0.10% | 21,307 |
| Dec 24, 2025 | 19.89 | 19.96 | 19.81 | 19.95 | 19.95 | 0.25% | 29,591 |
| Dec 23, 2025 | 19.85 | 19.91 | 19.83 | 19.90 | 19.90 | 0.05% | 35,416 |
| Dec 22, 2025 | 19.92 | 19.92 | 19.85 | 19.89 | 19.89 | -0.50% | 48,032 |
| Dec 19, 2025 | 19.98 | 20.09 | 19.95 | 19.99 | 19.86 | -0.05% | 39,550 |
| Dec 18, 2025 | 19.97 | 20.15 | 19.97 | 20.00 | 19.87 | 0.05% | 67,027 |
| Dec 17, 2025 | 19.97 | 19.99 | 19.92 | 19.99 | 19.86 | 0.05% | 42,938 |
| Dec 16, 2025 | 19.93 | 19.98 | 19.91 | 19.98 | 19.85 | 0.25% | 59,748 |
| Dec 15, 2025 | 19.94 | 19.95 | 19.90 | 19.93 | 19.80 | -0.10% | 36,382 |
| Dec 12, 2025 | 19.97 | 19.97 | 19.87 | 19.95 | 19.82 | 0.05% | 38,442 |
| Dec 11, 2025 | 19.92 | 19.97 | 19.92 | 19.94 | 19.81 | -0.05% | 24,435 |
| Dec 10, 2025 | 19.92 | 19.98 | 19.81 | 19.95 | 19.82 | 0.25% | 34,971 |
| Dec 9, 2025 | 19.90 | 19.95 | 19.88 | 19.90 | 19.77 | -0.20% | 42,595 |
| Dec 8, 2025 | 19.91 | 19.96 | 19.88 | 19.94 | 19.81 | 0.05% | 63,286 |
| Dec 5, 2025 | 19.92 | 19.98 | 19.91 | 19.93 | 19.80 | -0.20% | 34,207 |
| Dec 4, 2025 | 19.90 | 19.99 | 19.89 | 19.97 | 19.84 | -0.15% | 25,725 |
| Dec 3, 2025 | 19.94 | 20.00 | 19.88 | 20.00 | 19.87 | 0.15% | 37,323 |
| Dec 2, 2025 | 19.98 | 20.01 | 19.83 | 19.97 | 19.84 | 0.30% | 165,688 |
| Dec 1, 2025 | 19.83 | 19.93 | 19.82 | 19.91 | 19.78 | 0.35% | 46,445 |
| Nov 28, 2025 | 19.96 | 20.03 | 19.84 | 19.84 | 19.71 | -0.10% | 23,808 |
| Nov 26, 2025 | 19.86 | 20.00 | 19.82 | 19.86 | 19.73 | -0.13% | 75,553 |
| Nov 25, 2025 | 19.89 | 19.90 | 19.82 | 19.89 | 19.76 | 0.33% | 34,489 |
| Nov 24, 2025 | 19.83 | 19.90 | 19.71 | 19.82 | 19.69 | -0.60% | 40,785 |
| Nov 21, 2025 | 19.92 | 20.04 | 19.87 | 19.94 | 19.69 | -0.60% | 34,476 |
| Nov 20, 2025 | 19.95 | 20.14 | 19.88 | 20.06 | 19.81 | 0.96% | 90,939 |
| Nov 19, 2025 | 19.90 | 20.03 | 19.87 | 19.87 | 19.62 | -0.20% | 97,606 |
| Nov 18, 2025 | 19.92 | 20.03 | 19.87 | 19.91 | 19.66 | 0.15% | 49,683 |
| Nov 17, 2025 | 19.94 | 20.01 | 19.87 | 19.88 | 19.63 | -0.15% | 29,965 |
| Nov 14, 2025 | 19.98 | 20.04 | 19.87 | 19.91 | 19.66 | 0.05% | 43,227 |
| Nov 13, 2025 | 20.02 | 20.02 | 19.90 | 19.90 | 19.65 | -0.45% | 35,141 |
| Nov 12, 2025 | 19.98 | 20.12 | 19.93 | 19.99 | 19.74 | 0.30% | 55,468 |
| Nov 11, 2025 | 19.93 | 20.08 | 19.93 | 19.93 | 19.68 | -0.10% | 39,858 |
| Nov 10, 2025 | 19.98 | 20.02 | 19.91 | 19.95 | 19.70 | 0.08% | 28,886 |
| Nov 7, 2025 | 19.92 | 19.96 | 19.88 | 19.94 | 19.68 | 0.18% | 17,631 |
| Nov 6, 2025 | 19.90 | 19.95 | 19.87 | 19.90 | 19.65 | 0.15% | 23,229 |
| Nov 5, 2025 | 19.93 | 19.95 | 19.87 | 19.87 | 19.62 | -0.15% | 29,470 |
| Nov 4, 2025 | 19.93 | 19.96 | 19.90 | 19.90 | 19.65 | - | 56,652 |
| Nov 3, 2025 | 19.96 | 19.96 | 19.90 | 19.90 | 19.65 | -0.28% | 63,830 |
| Oct 31, 2025 | 19.94 | 19.96 | 19.93 | 19.96 | 19.70 | 0.12% | 35,121 |
| Oct 30, 2025 | 19.96 | 19.96 | 19.90 | 19.93 | 19.68 | -0.12% | 38,481 |
| Oct 29, 2025 | 19.96 | 19.96 | 19.93 | 19.96 | 19.70 | 0.08% | 31,967 |
| Oct 28, 2025 | 19.95 | 19.95 | 19.90 | 19.94 | 19.69 | -0.04% | 15,254 |
| Oct 27, 2025 | 19.95 | 20.05 | 19.91 | 19.95 | 19.70 | -0.06% | 31,625 |
| Oct 24, 2025 | 19.90 | 19.98 | 19.84 | 19.96 | 19.71 | 0.25% | 45,379 |
| Oct 23, 2025 | 19.82 | 19.98 | 19.80 | 19.91 | 19.66 | 0.71% | 32,188 |
| Oct 22, 2025 | 19.94 | 20.07 | 19.75 | 19.77 | 19.52 | -0.44% | 83,858 |
| Oct 21, 2025 | 19.80 | 19.99 | 19.80 | 19.86 | 19.61 | -0.01% | 54,476 |
| Oct 20, 2025 | 19.84 | 20.01 | 19.79 | 19.86 | 19.61 | - | 142,038 |
| Oct 17, 2025 | 19.95 | 20.05 | 19.85 | 19.86 | 19.50 | -0.10% | 73,166 |