Skip to main content
Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.87
+0.04 (0.20%)
Dec 20, 2024, 3:59 PM EST - Market closed

PGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.8720.0119.8519.8719.870.20%18,303
Dec 19, 202420.0820.1119.8319.8319.83-18,791
Dec 18, 202420.0620.1019.8319.8319.83-0.95%14,502
Dec 17, 202420.0020.1119.9620.0220.020.10%29,812
Dec 16, 202420.0220.1520.0020.0020.000.08%52,067
Dec 13, 202420.0520.1119.9619.9919.990.08%15,703
Dec 12, 202420.0520.1419.9319.9719.970.05%23,130
Dec 11, 202420.0620.1219.9619.9619.96-0.40%24,213
Dec 10, 202420.0020.2119.9520.0420.040.35%43,350
Dec 9, 202419.9819.9819.9119.9719.970.05%15,179
Dec 6, 202419.9519.9919.9019.9619.960.08%33,574
Dec 5, 202419.8919.9819.8919.9519.950.08%18,571
Dec 4, 202419.9419.9819.8519.9319.93-0.05%11,923
Dec 3, 202419.9519.9819.8319.9419.940.61%23,551
Dec 2, 202419.9520.0019.8219.8219.82-0.80%157,235
Nov 29, 202419.9920.0019.9419.9819.98-19,136
Nov 27, 202419.9019.9819.8219.9819.980.65%19,697
Nov 26, 202419.9419.9519.8319.8519.85-0.50%71,222
Nov 25, 202419.9819.9819.9019.9519.95-0.20%13,433
Nov 22, 202419.9119.9919.8719.9919.990.60%21,932
Nov 21, 202419.8619.9919.8419.8719.870.10%32,402
Nov 20, 202419.8919.9619.8419.8519.85-0.60%18,523
Nov 19, 202419.8719.9719.8519.9719.970.66%29,025
Nov 18, 202419.8520.0919.8419.8419.84-0.55%19,299
Nov 15, 202420.0520.0819.9519.9519.82-0.15%34,748
Nov 14, 202420.0320.0919.9719.9819.85-0.40%30,442
Nov 13, 202420.0620.1020.0020.0619.930.03%27,934
Nov 12, 202420.0420.1019.9920.0519.93-0.08%39,861
Nov 11, 202420.0320.1020.0320.0719.94-0.07%30,351
Nov 8, 202420.0820.0919.9720.0919.960.22%14,306
Nov 7, 202419.9920.1119.9920.0419.910.38%15,279
Nov 6, 202419.9319.9819.9119.9719.840.07%14,772
Nov 5, 202419.9420.0019.9219.9519.830.21%14,898
Nov 4, 202419.9720.0419.9019.9119.780.05%41,121
Nov 1, 202419.9819.9919.8919.9019.77-64,958
Oct 31, 202419.9620.0019.9019.9019.77-0.35%23,851
Oct 30, 202419.9620.1419.9619.9719.840.05%41,048
Oct 29, 202419.9720.0419.9219.9619.830.10%13,973
Oct 28, 202419.9820.0819.8919.9419.81-0.20%41,025
Oct 25, 202419.9920.1119.9019.9819.85-21,614
Oct 24, 202419.9119.9919.9119.9819.850.30%25,968
Oct 23, 202419.9219.9719.8919.9219.79-0.10%14,802
Oct 22, 202420.0820.0819.9419.9419.81-0.45%15,907
Oct 21, 202420.0820.0820.0120.0319.90-0.64%18,384
Oct 18, 202420.1520.2820.1520.1619.910.13%13,476
Oct 17, 202420.1820.1920.1120.1319.89-0.11%37,776
Oct 16, 202420.2120.2720.1320.1619.910.17%59,407
Oct 15, 202420.1820.1920.1220.1219.87-0.15%31,445
Oct 14, 202420.1120.1820.1120.1519.900.07%5,967
Oct 11, 202420.0620.1720.0620.1419.89-0.07%42,395
Oct 10, 202420.1420.1520.0520.1519.900.17%55,566
Oct 9, 202420.1020.1720.1020.1119.870.01%47,132
Oct 8, 202420.1320.1920.0320.1119.87-0.09%37,059
Oct 7, 202420.1820.1920.1220.1319.88-0.28%119,532
Oct 4, 202420.2020.2920.0720.1919.94-0.11%30,061
Oct 3, 202420.2020.2720.1020.2119.960.22%21,221
Oct 2, 202420.1620.2120.1220.1719.92-0.17%42,090
Oct 1, 202420.2420.2420.1620.2019.95-0.13%10,837
Sep 30, 202420.2520.2820.1720.2319.980.18%16,415
Sep 27, 202420.1720.3020.1720.1919.940.20%40,674
Sep 26, 202420.1620.2320.1020.1519.900.13%31,585
Sep 25, 202420.0820.1920.0620.1219.88-0.06%28,910
Sep 24, 202420.2120.2420.0520.1419.890.07%43,817
Sep 23, 202420.1720.1720.0120.1219.88-0.65%118,884
Sep 20, 202420.2620.2920.1920.2519.89-0.15%12,913
Sep 19, 202420.2320.3420.1220.2819.920.42%13,734
Sep 18, 202420.2020.2820.1220.2019.830.35%21,291
Sep 17, 202420.2220.2920.1320.1319.77-0.15%28,583
Sep 16, 202420.1120.1820.0820.1619.800.37%14,953
Sep 13, 202420.0820.1120.0620.0919.720.15%17,592
Sep 12, 202420.0720.0720.0420.0619.690.15%15,427
Sep 11, 202419.9820.0919.9820.0319.660.13%31,038
Sep 10, 202420.0320.0819.9420.0019.64-0.18%25,121
Sep 9, 202420.0520.0819.9720.0419.670.07%27,574
Sep 6, 202420.0420.1019.9820.0219.66-0.07%33,848
Sep 5, 202420.0120.0820.0020.0319.670.02%10,449
Sep 4, 202419.9720.0419.9320.0319.670.58%18,712
Sep 3, 202419.9520.0319.8719.9219.55-0.18%54,776
Aug 30, 202419.9319.9519.9319.9519.590.08%28,234
Aug 29, 202419.9120.0519.9019.9419.57-0.15%36,756
Aug 28, 202419.9420.0419.9019.9719.600.08%16,456
Aug 27, 202420.0120.0719.9019.9519.59-0.08%14,692
Aug 26, 202419.9820.0019.9419.9719.600.05%20,335
Aug 23, 202419.9620.0019.8919.9619.59-0.03%23,547
Aug 22, 202419.8919.9619.8619.9619.60-55,727
Aug 21, 202419.8919.9719.8019.9619.600.66%28,293
Aug 20, 202419.8119.8619.8119.8319.470.05%17,082
Aug 19, 202419.8019.8619.7919.8219.46-0.85%34,256
Aug 16, 202419.9020.0019.9019.9919.500.50%16,966
Aug 15, 202419.9220.0019.8219.8919.410.05%16,328
Aug 14, 202419.8619.9019.8419.8819.400.15%23,718
Aug 13, 202419.8219.8519.8219.8519.370.25%11,443
Aug 12, 202419.8119.8119.7519.8019.32-0.05%15,323
Aug 9, 202419.7919.8119.7619.8119.330.30%9,921
Aug 8, 202419.7119.7819.7119.7519.270.25%26,123
Aug 7, 202419.7119.7619.6619.7019.220.31%32,239
Aug 6, 202419.6219.7019.6219.6419.160.05%29,499
Aug 5, 202419.6219.7019.6019.6319.15-0.51%26,665
Aug 2, 202419.8019.8019.7219.7319.25-0.20%17,697
Aug 1, 202419.7819.8419.7319.7719.290.10%36,297