Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.88
-0.03 (-0.15%)
At close: Nov 17, 2025, 4:00 PM EST
20.00
+0.12 (0.60%)
Pre-market: Nov 18, 2025, 4:13 AM EST
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 19.94 | 20.01 | 19.87 | 19.88 | 19.88 | -0.15% | 29,965 |
| Nov 14, 2025 | 19.98 | 20.04 | 19.87 | 19.91 | 19.91 | 0.05% | 43,227 |
| Nov 13, 2025 | 20.02 | 20.02 | 19.90 | 19.90 | 19.90 | -0.45% | 35,141 |
| Nov 12, 2025 | 19.98 | 20.12 | 19.93 | 19.99 | 19.99 | 0.30% | 55,468 |
| Nov 11, 2025 | 19.93 | 20.08 | 19.93 | 19.93 | 19.93 | -0.10% | 39,858 |
| Nov 10, 2025 | 19.98 | 20.02 | 19.91 | 19.95 | 19.95 | 0.08% | 28,886 |
| Nov 7, 2025 | 19.92 | 19.96 | 19.88 | 19.94 | 19.94 | 0.18% | 17,631 |
| Nov 6, 2025 | 19.90 | 19.95 | 19.87 | 19.90 | 19.90 | 0.15% | 23,229 |
| Nov 5, 2025 | 19.93 | 19.95 | 19.87 | 19.87 | 19.87 | -0.15% | 29,470 |
| Nov 4, 2025 | 19.93 | 19.96 | 19.90 | 19.90 | 19.90 | - | 56,652 |
| Nov 3, 2025 | 19.96 | 19.96 | 19.90 | 19.90 | 19.90 | -0.28% | 63,830 |
| Oct 31, 2025 | 19.94 | 19.96 | 19.93 | 19.96 | 19.96 | 0.12% | 35,121 |
| Oct 30, 2025 | 19.96 | 19.96 | 19.90 | 19.93 | 19.93 | -0.12% | 38,481 |
| Oct 29, 2025 | 19.96 | 19.96 | 19.93 | 19.96 | 19.96 | 0.08% | 31,967 |
| Oct 28, 2025 | 19.95 | 19.95 | 19.90 | 19.94 | 19.94 | -0.04% | 15,254 |
| Oct 27, 2025 | 19.95 | 20.05 | 19.91 | 19.95 | 19.95 | -0.06% | 31,625 |
| Oct 24, 2025 | 19.90 | 19.98 | 19.84 | 19.96 | 19.96 | 0.25% | 45,379 |
| Oct 23, 2025 | 19.82 | 19.98 | 19.80 | 19.91 | 19.91 | 0.71% | 32,188 |
| Oct 22, 2025 | 19.94 | 20.07 | 19.75 | 19.77 | 19.77 | -0.44% | 83,858 |
| Oct 21, 2025 | 19.80 | 19.99 | 19.80 | 19.86 | 19.86 | -0.01% | 54,476 |
| Oct 20, 2025 | 19.84 | 20.01 | 19.79 | 19.86 | 19.86 | - | 142,038 |
| Oct 17, 2025 | 19.95 | 20.05 | 19.85 | 19.86 | 19.74 | -0.10% | 73,166 |
| Oct 16, 2025 | 19.96 | 19.99 | 19.86 | 19.88 | 19.76 | 0.05% | 20,306 |
| Oct 15, 2025 | 19.92 | 20.05 | 19.81 | 19.87 | 19.75 | 0.10% | 84,880 |
| Oct 14, 2025 | 19.79 | 20.02 | 19.79 | 19.85 | 19.73 | -0.33% | 242,215 |
| Oct 13, 2025 | 19.76 | 20.01 | 19.71 | 19.92 | 19.80 | 0.73% | 38,094 |
| Oct 10, 2025 | 19.92 | 20.17 | 19.77 | 19.77 | 19.65 | -0.45% | 40,730 |
| Oct 9, 2025 | 19.94 | 20.02 | 19.86 | 19.86 | 19.74 | -0.25% | 30,521 |
| Oct 8, 2025 | 20.02 | 20.08 | 19.90 | 19.91 | 19.79 | -0.25% | 39,614 |
| Oct 7, 2025 | 19.97 | 20.08 | 19.93 | 19.96 | 19.84 | -0.05% | 42,034 |
| Oct 6, 2025 | 19.94 | 19.99 | 19.93 | 19.97 | 19.85 | 0.20% | 22,707 |
| Oct 3, 2025 | 20.08 | 20.22 | 19.90 | 19.93 | 19.81 | -0.25% | 144,453 |
| Oct 2, 2025 | 20.06 | 20.17 | 19.97 | 19.98 | 19.86 | -0.10% | 110,764 |
| Oct 1, 2025 | 20.00 | 20.02 | 19.95 | 20.00 | 19.88 | 0.09% | 38,695 |
| Sep 30, 2025 | 19.99 | 20.03 | 19.96 | 19.98 | 19.87 | 0.07% | 42,815 |
| Sep 29, 2025 | 20.00 | 20.05 | 19.95 | 19.97 | 19.85 | 0.05% | 99,934 |
| Sep 26, 2025 | 20.06 | 20.14 | 19.96 | 19.96 | 19.84 | -0.40% | 18,164 |
| Sep 25, 2025 | 20.04 | 20.25 | 19.95 | 20.04 | 19.92 | -0.06% | 90,630 |
| Sep 24, 2025 | 20.10 | 20.19 | 20.04 | 20.05 | 19.93 | -0.14% | 100,599 |
| Sep 23, 2025 | 20.03 | 20.22 | 20.03 | 20.08 | 19.96 | -0.45% | 46,031 |
| Sep 22, 2025 | 20.18 | 20.26 | 20.07 | 20.17 | 20.05 | -0.15% | 45,873 |
| Sep 19, 2025 | 20.33 | 20.40 | 20.20 | 20.20 | 19.97 | 0.05% | 70,333 |
| Sep 18, 2025 | 20.31 | 20.36 | 20.19 | 20.19 | 19.96 | -0.27% | 191,669 |
| Sep 17, 2025 | 20.29 | 20.35 | 20.24 | 20.25 | 20.01 | 0.02% | 23,784 |
| Sep 16, 2025 | 20.23 | 20.35 | 20.21 | 20.24 | 20.01 | 0.60% | 35,555 |
| Sep 15, 2025 | 20.32 | 20.35 | 20.12 | 20.12 | 19.89 | -0.69% | 38,908 |
| Sep 12, 2025 | 20.21 | 20.28 | 20.18 | 20.26 | 20.02 | 0.10% | 34,483 |
| Sep 11, 2025 | 20.22 | 20.30 | 20.20 | 20.24 | 20.01 | 0.35% | 57,628 |
| Sep 10, 2025 | 20.18 | 20.23 | 20.17 | 20.17 | 19.94 | - | 36,203 |
| Sep 9, 2025 | 20.21 | 20.21 | 20.06 | 20.17 | 19.94 | -0.10% | 43,906 |