Skip to main content
Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.91
-0.06 (-0.30%)
Oct 31, 2024, 3:59 PM EDT - Market closed

PGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202419.9620.0019.9019.9019.90-0.35%23,851
Oct 30, 202419.9620.1419.9619.9719.970.05%41,048
Oct 29, 202419.9720.0419.9219.9619.960.10%14,073
Oct 28, 202419.9820.0819.8919.9419.94-0.20%41,025
Oct 25, 202419.9920.1119.9019.9819.98-21,614
Oct 24, 202419.9119.9919.9119.9819.980.30%26,000
Oct 23, 202419.9219.9719.8919.9219.92-0.10%14,802
Oct 22, 202420.0820.0819.9419.9419.94-0.45%15,907
Oct 21, 202420.0820.0820.0120.0320.03-0.64%18,400
Oct 18, 202420.1520.2820.1520.1620.040.15%13,500
Oct 17, 202420.1820.1820.1120.1320.01-0.10%37,800
Oct 16, 202420.2120.2720.1320.1520.040.15%59,407
Oct 15, 202420.1820.1920.1220.1220.00-0.15%31,445
Oct 14, 202420.1120.1820.1120.1520.030.05%6,000
Oct 11, 202420.0620.1720.0620.1420.02-0.05%42,400
Oct 10, 202420.1420.1520.0520.1520.030.20%55,600
Oct 9, 202420.1020.1720.1020.1120.00-47,132
Oct 8, 202420.1320.1920.0320.1119.99-0.10%37,100
Oct 7, 202420.1820.1920.1220.1320.01-0.30%119,532
Oct 4, 202420.2020.2920.0720.1920.07-0.10%30,100
Oct 3, 202420.2020.2720.1020.2120.090.20%21,221
Oct 2, 202420.1620.2120.1220.1720.05-0.15%42,100
Oct 1, 202420.2420.2420.1620.2020.08-0.15%10,837
Sep 30, 202420.2520.2820.1720.2320.110.20%16,415
Sep 27, 202420.1720.3020.1720.1920.070.20%40,700
Sep 26, 202420.1620.2320.1020.1520.030.15%31,600
Sep 25, 202420.0820.1920.0620.1220.00-0.10%28,910
Sep 24, 202420.2120.2420.0520.1420.020.10%43,817
Sep 23, 202420.1720.1720.0120.1220.00-0.64%118,884
Sep 20, 202420.2620.2920.1920.2520.13-0.15%12,913
Sep 19, 202420.2320.3420.1220.2820.160.40%13,734
Sep 18, 202420.2020.2820.1220.2020.080.35%21,300
Sep 17, 202420.2220.2920.1320.1320.01-0.15%28,600
Sep 16, 202420.1120.1820.0820.1620.040.35%15,000
Sep 13, 202420.0820.1120.0620.0919.970.15%17,600
Sep 12, 202420.0720.0720.0420.0619.940.20%15,427
Sep 11, 202419.9820.0919.9820.0219.910.10%31,038
Sep 10, 202420.0320.0819.9420.0019.88-0.20%25,121
Sep 9, 202420.0520.0819.9720.0419.920.10%27,600
Sep 6, 202420.0420.1019.9820.0219.90-0.05%33,848
Sep 5, 202420.0120.0820.0020.0319.91-10,449
Sep 4, 202419.9720.0419.9320.0319.910.55%18,712
Sep 3, 202419.9520.0319.8719.9219.80-0.15%54,800
Aug 30, 202419.9319.9519.9319.9519.830.05%28,234
Aug 29, 202419.9120.0519.9019.9419.82-0.15%36,800
Aug 28, 202419.9420.0319.9019.9719.850.10%16,456
Aug 27, 202420.0120.0719.9019.9519.83-0.10%14,700
Aug 26, 202419.9820.0019.9319.9719.850.10%20,335
Aug 23, 202419.9620.0019.8919.9519.95-0.05%23,547
Aug 22, 202419.8919.9619.8619.9619.96-55,727
Aug 21, 202419.8919.9719.8019.9619.960.66%28,300
Aug 20, 202419.8119.8619.8119.8319.830.05%17,100
Aug 19, 202419.8019.8619.7919.8219.82-0.85%34,300
Aug 16, 202419.9020.0019.9019.9919.860.50%17,000
Aug 15, 202419.9220.0019.8219.8919.760.05%16,328
Aug 14, 202419.8619.9019.8419.8819.750.15%23,718
Aug 13, 202419.8219.8519.8219.8519.720.25%11,443
Aug 12, 202419.8119.8119.7519.8019.68-0.05%15,323
Aug 9, 202419.7919.8119.7619.8119.690.30%9,921
Aug 8, 202419.7119.7719.7119.7519.630.25%26,123
Aug 7, 202419.7119.7619.6619.7019.580.31%32,239
Aug 6, 202419.6219.7019.6219.6419.520.05%29,500
Aug 5, 202419.6219.7019.6019.6319.51-0.51%26,700
Aug 2, 202419.8019.8019.7219.7319.61-0.20%17,700
Aug 1, 202419.7819.8419.7319.7719.650.10%36,300
Jul 31, 202419.7419.7819.7319.7519.630.30%35,023
Jul 30, 202419.7019.7219.6719.6919.57-31,728
Jul 29, 202419.7119.7119.6819.6919.570.15%16,500
Jul 26, 202419.7019.7119.6619.6619.54-36,944
Jul 25, 202419.7019.7119.6519.6619.540.15%32,216
Jul 24, 202419.6719.6819.6319.6319.51-0.15%32,200
Jul 23, 202419.6519.6919.6519.6619.54-0.05%15,219
Jul 22, 202419.6419.6819.6419.6719.55-0.20%38,468
Jul 19, 202419.7219.8119.7019.7119.59-0.05%15,222
Jul 18, 202419.7919.8219.7119.7219.60-0.35%29,779
Jul 17, 202419.7819.7919.7419.7919.67-28,817
Jul 16, 202419.7819.8119.7719.7919.670.25%29,259
Jul 15, 202419.7519.8819.7319.7419.62-0.15%21,648
Jul 12, 202419.7419.7819.7319.7719.640.20%33,034
Jul 11, 202419.7219.7319.7119.7319.610.20%22,224
Jul 10, 202419.7019.7219.6619.6919.570.15%21,601
Jul 9, 202419.6619.6819.6419.6619.540.05%17,201
Jul 8, 202419.6819.6819.6319.6519.53-0.20%16,350
Jul 5, 202419.5919.6919.5819.6919.570.56%13,157
Jul 3, 202419.5819.6019.5819.5819.460.15%6,170
Jul 2, 202419.5219.5619.5119.5519.430.26%41,425
Jul 1, 202419.5419.5619.4919.5019.38-0.05%18,742
Jun 28, 202419.5919.6819.5119.5119.39-0.20%18,401
Jun 27, 202419.6019.6319.5519.5519.43-0.05%35,848
Jun 26, 202419.5619.5919.5419.5619.44-0.20%24,381
Jun 25, 202419.6419.6619.5919.6019.48-0.10%14,886
Jun 24, 202419.6019.6519.6019.6219.50-0.46%19,372
Jun 21, 202419.7519.7519.6919.7119.60-7,630
Jun 20, 202419.7019.7119.6419.7119.60-0.05%16,418
Jun 18, 202419.6419.7219.6119.7219.610.41%24,962
Jun 17, 202419.6719.6719.6319.6419.53-0.15%34,415
Jun 14, 202419.7019.7219.6519.6719.55-0.30%16,676
Jun 13, 202419.7419.7419.6819.7319.62-16,730
Jun 12, 202419.6919.7319.6719.7319.620.51%19,272
Jun 11, 202419.6219.6619.6219.6319.520.05%16,177