Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.90
+0.03 (0.15%)
Aug 1, 2025, 4:00 PM - Market closed
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.88 | 19.99 | 19.85 | 19.90 | 19.90 | 0.15% | 24,965 |
| Jul 31, 2025 | 19.90 | 19.98 | 19.86 | 19.87 | 19.87 | -0.25% | 22,333 |
| Jul 30, 2025 | 19.90 | 19.99 | 19.80 | 19.92 | 19.92 | -0.05% | 41,427 |
| Jul 29, 2025 | 20.11 | 20.11 | 19.85 | 19.93 | 19.93 | 0.34% | 28,790 |
| Jul 28, 2025 | 19.91 | 19.96 | 19.77 | 19.86 | 19.86 | 0.02% | 34,443 |
| Jul 25, 2025 | 19.87 | 19.96 | 19.80 | 19.86 | 19.86 | -0.50% | 35,045 |
| Jul 24, 2025 | 19.85 | 19.97 | 19.76 | 19.96 | 19.96 | 0.45% | 56,464 |
| Jul 23, 2025 | 19.84 | 19.99 | 19.75 | 19.87 | 19.87 | 0.46% | 39,881 |
| Jul 22, 2025 | 19.83 | 19.98 | 19.76 | 19.78 | 19.78 | -0.40% | 38,147 |
| Jul 21, 2025 | 19.89 | 20.05 | 19.80 | 19.86 | 19.86 | - | 99,776 |
| Jul 18, 2025 | 19.98 | 20.09 | 19.85 | 19.86 | 19.74 | -0.35% | 32,192 |
| Jul 17, 2025 | 19.90 | 19.94 | 19.80 | 19.93 | 19.81 | 0.45% | 29,890 |
| Jul 16, 2025 | 19.90 | 19.94 | 19.81 | 19.84 | 19.72 | - | 35,406 |
| Jul 15, 2025 | 19.89 | 19.94 | 19.84 | 19.84 | 19.72 | -0.40% | 31,746 |
| Jul 14, 2025 | 19.87 | 19.94 | 19.86 | 19.92 | 19.80 | 0.27% | 44,606 |
| Jul 11, 2025 | 19.98 | 19.98 | 19.83 | 19.87 | 19.75 | -0.32% | 43,579 |
| Jul 10, 2025 | 19.92 | 19.94 | 19.81 | 19.93 | 19.81 | 0.15% | 26,681 |
| Jul 9, 2025 | 19.90 | 19.94 | 19.80 | 19.90 | 19.78 | 0.40% | 41,783 |
| Jul 8, 2025 | 19.92 | 19.95 | 19.80 | 19.82 | 19.70 | -0.37% | 58,495 |
| Jul 7, 2025 | 19.88 | 19.92 | 19.85 | 19.89 | 19.78 | -0.03% | 34,585 |
| Jul 3, 2025 | 19.89 | 19.94 | 19.85 | 19.90 | 19.78 | 0.20% | 33,045 |
| Jul 2, 2025 | 19.90 | 19.94 | 19.85 | 19.86 | 19.74 | -0.15% | 68,092 |
| Jul 1, 2025 | 19.85 | 19.95 | 19.85 | 19.89 | 19.77 | 0.10% | 44,239 |
| Jun 30, 2025 | 19.83 | 19.95 | 19.78 | 19.87 | 19.75 | 0.25% | 49,826 |
| Jun 27, 2025 | 19.84 | 19.89 | 19.76 | 19.82 | 19.70 | -0.10% | 28,368 |
| Jun 26, 2025 | 19.79 | 19.84 | 19.75 | 19.84 | 19.72 | 0.15% | 41,837 |
| Jun 25, 2025 | 19.83 | 19.89 | 19.75 | 19.81 | 19.69 | 0.25% | 40,769 |
| Jun 24, 2025 | 19.72 | 19.90 | 19.72 | 19.76 | 19.65 | 0.10% | 47,707 |
| Jun 23, 2025 | 19.71 | 19.93 | 19.71 | 19.74 | 19.63 | -0.15% | 25,957 |
| Jun 20, 2025 | 19.81 | 20.03 | 19.74 | 19.77 | 19.54 | - | 79,766 |
| Jun 18, 2025 | 19.84 | 19.92 | 19.74 | 19.77 | 19.54 | 0.10% | 17,745 |
| Jun 17, 2025 | 19.71 | 19.84 | 19.71 | 19.75 | 19.52 | -0.19% | 33,918 |
| Jun 16, 2025 | 19.79 | 19.85 | 19.76 | 19.79 | 19.56 | 0.18% | 43,632 |
| Jun 13, 2025 | 19.78 | 19.84 | 19.75 | 19.75 | 19.52 | -0.19% | 85,786 |
| Jun 12, 2025 | 19.85 | 19.86 | 19.79 | 19.79 | 19.56 | 0.10% | 40,158 |
| Jun 11, 2025 | 19.85 | 19.88 | 19.75 | 19.77 | 19.54 | -0.20% | 56,474 |
| Jun 10, 2025 | 19.79 | 19.90 | 19.75 | 19.81 | 19.58 | 0.22% | 32,401 |
| Jun 9, 2025 | 19.70 | 19.80 | 19.70 | 19.77 | 19.54 | 0.23% | 38,975 |
| Jun 6, 2025 | 19.67 | 19.76 | 19.66 | 19.72 | 19.49 | 0.10% | 30,390 |
| Jun 5, 2025 | 19.74 | 19.76 | 19.68 | 19.70 | 19.47 | -0.19% | 80,654 |
| Jun 4, 2025 | 19.75 | 19.76 | 19.62 | 19.74 | 19.51 | 0.29% | 31,299 |
| Jun 3, 2025 | 19.71 | 19.78 | 19.62 | 19.68 | 19.45 | -0.03% | 26,024 |
| Jun 2, 2025 | 19.68 | 19.75 | 19.65 | 19.69 | 19.46 | 0.28% | 72,065 |
| May 30, 2025 | 19.69 | 19.71 | 19.61 | 19.63 | 19.40 | - | 52,677 |
| May 29, 2025 | 19.69 | 19.71 | 19.57 | 19.63 | 19.40 | -0.41% | 33,353 |
| May 28, 2025 | 19.69 | 19.80 | 19.56 | 19.71 | 19.48 | 0.34% | 48,484 |
| May 27, 2025 | 19.63 | 19.83 | 19.59 | 19.64 | 19.42 | 0.28% | 30,379 |
| May 23, 2025 | 19.54 | 19.71 | 19.54 | 19.59 | 19.36 | -0.31% | 54,249 |
| May 22, 2025 | 19.65 | 19.77 | 19.56 | 19.65 | 19.42 | 0.51% | 61,886 |
| May 21, 2025 | 19.60 | 19.87 | 19.51 | 19.55 | 19.33 | -0.20% | 66,497 |