Skip to main content
Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.95
-0.01 (-0.05%)
Feb 27, 2025, 3:59 PM EST - Market closed

PGHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202519.9620.0019.9119.9519.95-0.05%28,108
Feb 26, 202519.9320.0019.9319.9619.960.10%19,384
Feb 25, 202519.9520.0019.8919.9419.940.15%15,754
Feb 24, 202519.9120.0619.9019.9119.91-0.20%24,307
Feb 21, 202520.0420.1119.8719.9519.83-0.30%20,413
Feb 20, 202520.0220.1120.0020.0119.89-0.15%27,842
Feb 19, 202520.0020.1019.9020.0419.920.25%29,573
Feb 18, 202520.0420.1019.9519.9919.87-0.50%42,727
Feb 14, 202519.9820.0919.9820.0919.970.45%41,081
Feb 13, 202519.9420.0119.9420.0019.880.81%29,480
Feb 12, 202520.0220.0219.8419.8419.72-0.63%60,896
Feb 11, 202519.9020.0319.9019.9719.850.28%34,791
Feb 10, 202520.0520.0519.9119.9119.79-0.55%69,738
Feb 7, 202520.0720.0719.8220.0219.900.10%59,831
Feb 6, 202519.9920.0619.8320.0019.880.11%97,005
Feb 5, 202519.9620.0019.8719.9819.86-0.01%28,292
Feb 4, 202519.8819.9819.8319.9819.860.76%73,812
Feb 3, 202519.9719.9819.8319.8319.71-0.20%33,165
Jan 31, 202519.9219.9819.8019.8719.75-0.25%45,236
Jan 30, 202519.8519.9419.8119.9219.800.10%15,265
Jan 29, 202519.9319.9719.7819.9019.78-0.40%16,405
Jan 28, 202519.9119.9819.7519.9819.860.91%16,453
Jan 27, 202519.7919.9519.7919.8019.680.20%13,115
Jan 24, 202519.9119.9419.7619.7619.64-0.40%23,603
Jan 23, 202519.8419.9719.7619.8419.720.20%34,940
Jan 22, 202519.8319.9219.7619.8019.68-0.80%28,526
Jan 21, 202519.8320.0019.7119.9619.840.45%80,374
Jan 17, 202519.9920.0019.8019.8719.63-0.40%61,242
Jan 16, 202519.8619.9819.8619.9519.710.30%145,515
Jan 15, 202519.7919.9019.7919.8919.650.66%65,317
Jan 14, 202519.8519.8619.6719.7619.520.10%41,175
Jan 13, 202519.7519.8519.7219.7419.50-0.05%29,559
Jan 10, 202519.7519.8519.6719.7519.51-0.35%67,206
Jan 8, 202519.7519.8219.6619.8219.580.46%161,338
Jan 7, 202519.7519.8119.7019.7319.49-0.10%30,519
Jan 6, 202519.7519.8419.6419.7519.51-23,090
Jan 3, 202519.6919.7619.6619.7519.510.46%16,469
Jan 2, 202519.7019.7619.6419.6619.420.05%36,401
Dec 31, 202419.7419.8019.6419.6519.41-0.46%27,704
Dec 30, 202419.7419.8319.7119.7419.50-0.10%25,710
Dec 27, 202419.8119.8519.7019.7619.52-0.15%18,077
Dec 26, 202419.7719.8319.6619.7919.550.18%18,344
Dec 24, 202419.8619.8919.6819.7619.51-0.63%24,174
Dec 23, 202419.7520.0319.7419.8819.640.05%34,467
Dec 20, 202419.8720.0119.8519.8719.500.20%18,303
Dec 19, 202420.0820.1119.8319.8319.46-18,791
Dec 18, 202420.0620.1019.8319.8319.46-0.95%14,502
Dec 17, 202420.0020.1119.9620.0219.650.10%29,812
Dec 16, 202420.0220.1520.0020.0019.630.08%52,067
Dec 13, 202420.0520.1119.9619.9919.610.08%15,703
Dec 12, 202420.0520.1419.9319.9719.600.05%23,130
Dec 11, 202420.0620.1219.9619.9619.59-0.40%24,213
Dec 10, 202420.0020.2119.9520.0419.670.35%43,350
Dec 9, 202419.9819.9819.9119.9719.600.05%15,179
Dec 6, 202419.9519.9919.9019.9619.590.08%33,574
Dec 5, 202419.8919.9819.8919.9519.570.08%18,571
Dec 4, 202419.9419.9819.8519.9319.56-0.05%11,923
Dec 3, 202419.9519.9819.8319.9419.570.61%23,551
Dec 2, 202419.9520.0019.8219.8219.45-0.80%157,235
Nov 29, 202419.9920.0019.9419.9819.61-19,136
Nov 27, 202419.9019.9819.8219.9819.610.65%19,697
Nov 26, 202419.9419.9519.8319.8519.48-0.50%71,222
Nov 25, 202419.9819.9819.9019.9519.58-0.20%13,433
Nov 22, 202419.9119.9919.8719.9919.620.60%21,932
Nov 21, 202419.8619.9919.8419.8719.500.10%32,402
Nov 20, 202419.8919.9619.8419.8519.48-0.60%18,523
Nov 19, 202419.8719.9719.8519.9719.600.66%29,025
Nov 18, 202419.8520.0919.8419.8419.47-0.55%19,299
Nov 15, 202420.0520.0819.9519.9519.45-0.15%34,748
Nov 14, 202420.0320.0919.9719.9819.48-0.40%30,442
Nov 13, 202420.0620.1020.0020.0619.560.03%27,934
Nov 12, 202420.0420.1019.9920.0519.55-0.08%39,861
Nov 11, 202420.0320.1020.0320.0719.57-0.07%30,351
Nov 8, 202420.0820.0919.9720.0919.590.22%14,306
Nov 7, 202419.9920.1119.9920.0419.540.38%15,279
Nov 6, 202419.9319.9819.9119.9719.470.07%14,772
Nov 5, 202419.9420.0019.9219.9519.460.21%14,898
Nov 4, 202419.9720.0419.9019.9119.420.05%41,121
Nov 1, 202419.9819.9919.8919.9019.41-64,958
Oct 31, 202419.9620.0019.9019.9019.41-0.35%23,851
Oct 30, 202419.9620.1419.9619.9719.470.05%41,048
Oct 29, 202419.9720.0419.9219.9619.460.10%13,973
Oct 28, 202419.9820.0819.8919.9419.44-0.20%41,025
Oct 25, 202419.9920.1119.9019.9819.48-21,614
Oct 24, 202419.9119.9919.9119.9819.480.30%25,968
Oct 23, 202419.9219.9719.8919.9219.43-0.10%14,802
Oct 22, 202420.0820.0819.9419.9419.44-0.45%15,907
Oct 21, 202420.0820.0820.0120.0319.53-0.64%18,384
Oct 18, 202420.1520.2820.1520.1619.540.13%13,476
Oct 17, 202420.1820.1920.1120.1319.52-0.11%37,776
Oct 16, 202420.2120.2720.1320.1619.540.17%59,407
Oct 15, 202420.1820.1920.1220.1219.50-0.15%31,445
Oct 14, 202420.1120.1820.1120.1519.530.07%5,967
Oct 11, 202420.0620.1720.0620.1419.52-0.07%42,395
Oct 10, 202420.1420.1520.0520.1519.530.17%55,566
Oct 9, 202420.1020.1720.1020.1119.500.01%47,132
Oct 8, 202420.1320.1920.0320.1119.50-0.09%37,059
Oct 7, 202420.1820.1920.1220.1319.51-0.28%119,532
Oct 4, 202420.2020.2920.0720.1919.57-0.11%30,061
Oct 3, 202420.2020.2720.1020.2119.590.22%21,221