Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.81
+0.01 (0.05%)
Apr 2, 2025, 12:24 PM EDT - Market open
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.80 | -0.10% | 32,269 |
| Mar 31, 2025 | 19.76 | 19.85 | 19.75 | 19.82 | 19.82 | 0.20% | 52,291 |
| Mar 28, 2025 | 19.85 | 19.85 | 19.77 | 19.78 | 19.78 | - | 54,731 |
| Mar 27, 2025 | 19.87 | 19.95 | 19.78 | 19.78 | 19.78 | -0.15% | 54,771 |
| Mar 26, 2025 | 19.95 | 19.96 | 19.81 | 19.81 | 19.81 | -0.30% | 62,889 |
| Mar 25, 2025 | 19.90 | 19.91 | 19.87 | 19.87 | 19.87 | - | 29,868 |
| Mar 24, 2025 | 19.98 | 19.98 | 19.84 | 19.87 | 19.87 | -0.75% | 37,269 |
| Mar 21, 2025 | 19.95 | 20.02 | 19.94 | 20.02 | 19.89 | 0.39% | 27,384 |
| Mar 20, 2025 | 20.01 | 20.02 | 19.93 | 19.94 | 19.82 | -0.19% | 80,716 |
| Mar 19, 2025 | 19.96 | 20.01 | 19.93 | 19.98 | 19.85 | 0.28% | 36,499 |
| Mar 18, 2025 | 19.91 | 19.96 | 19.91 | 19.93 | 19.80 | -0.13% | 26,916 |
| Mar 17, 2025 | 19.86 | 19.96 | 19.86 | 19.95 | 19.82 | 0.34% | 60,583 |
| Mar 14, 2025 | 19.84 | 19.93 | 19.84 | 19.88 | 19.76 | 0.21% | 36,464 |
| Mar 13, 2025 | 19.89 | 19.95 | 19.84 | 19.84 | 19.71 | -0.25% | 24,427 |
| Mar 12, 2025 | 19.89 | 19.96 | 19.89 | 19.89 | 19.76 | 0.20% | 302,906 |
| Mar 11, 2025 | 19.90 | 19.96 | 19.85 | 19.85 | 19.72 | -0.20% | 37,947 |
| Mar 10, 2025 | 19.99 | 20.00 | 19.89 | 19.89 | 19.76 | -0.50% | 28,377 |
| Mar 7, 2025 | 19.98 | 20.00 | 19.91 | 19.99 | 19.86 | - | 20,359 |
| Mar 6, 2025 | 19.94 | 20.00 | 19.90 | 19.99 | 19.86 | - | 22,590 |
| Mar 5, 2025 | 19.90 | 20.00 | 19.90 | 19.99 | 19.86 | 0.19% | 24,063 |
| Mar 4, 2025 | 20.05 | 20.05 | 19.93 | 19.95 | 19.83 | -0.18% | 30,865 |
| Mar 3, 2025 | 19.99 | 20.05 | 19.96 | 19.99 | 19.86 | -0.31% | 53,401 |
| Feb 28, 2025 | 19.97 | 20.05 | 19.89 | 20.05 | 19.92 | 0.50% | 41,760 |
| Feb 27, 2025 | 19.96 | 20.00 | 19.91 | 19.95 | 19.83 | -0.05% | 28,108 |
| Feb 26, 2025 | 19.93 | 20.00 | 19.93 | 19.96 | 19.83 | 0.10% | 19,384 |
| Feb 25, 2025 | 19.95 | 20.00 | 19.89 | 19.94 | 19.81 | 0.15% | 15,754 |
| Feb 24, 2025 | 19.91 | 20.06 | 19.90 | 19.91 | 19.78 | -0.20% | 24,307 |
| Feb 21, 2025 | 20.04 | 20.11 | 19.87 | 19.95 | 19.71 | -0.30% | 20,413 |
| Feb 20, 2025 | 20.02 | 20.11 | 20.00 | 20.01 | 19.77 | -0.15% | 27,842 |
| Feb 19, 2025 | 20.00 | 20.10 | 19.90 | 20.04 | 19.79 | 0.25% | 29,573 |
| Feb 18, 2025 | 20.04 | 20.10 | 19.95 | 19.99 | 19.75 | -0.50% | 42,727 |
| Feb 14, 2025 | 19.98 | 20.09 | 19.98 | 20.09 | 19.84 | 0.45% | 41,081 |
| Feb 13, 2025 | 19.94 | 20.01 | 19.94 | 20.00 | 19.76 | 0.81% | 29,480 |
| Feb 12, 2025 | 20.02 | 20.02 | 19.84 | 19.84 | 19.60 | -0.63% | 60,896 |
| Feb 11, 2025 | 19.90 | 20.03 | 19.90 | 19.97 | 19.72 | 0.28% | 34,791 |
| Feb 10, 2025 | 20.05 | 20.05 | 19.91 | 19.91 | 19.67 | -0.55% | 69,738 |
| Feb 7, 2025 | 20.07 | 20.07 | 19.82 | 20.02 | 19.77 | 0.10% | 59,831 |
| Feb 6, 2025 | 19.99 | 20.06 | 19.83 | 20.00 | 19.76 | 0.11% | 97,005 |
| Feb 5, 2025 | 19.96 | 20.00 | 19.87 | 19.98 | 19.73 | -0.01% | 28,292 |
| Feb 4, 2025 | 19.88 | 19.98 | 19.83 | 19.98 | 19.74 | 0.76% | 73,812 |
| Feb 3, 2025 | 19.97 | 19.98 | 19.83 | 19.83 | 19.59 | -0.20% | 33,165 |
| Jan 31, 2025 | 19.92 | 19.98 | 19.80 | 19.87 | 19.63 | -0.25% | 45,236 |
| Jan 30, 2025 | 19.85 | 19.94 | 19.81 | 19.92 | 19.68 | 0.10% | 15,265 |
| Jan 29, 2025 | 19.93 | 19.97 | 19.78 | 19.90 | 19.66 | -0.40% | 16,405 |
| Jan 28, 2025 | 19.91 | 19.98 | 19.75 | 19.98 | 19.74 | 0.91% | 16,453 |
| Jan 27, 2025 | 19.79 | 19.95 | 19.79 | 19.80 | 19.56 | 0.20% | 13,115 |
| Jan 24, 2025 | 19.91 | 19.94 | 19.76 | 19.76 | 19.52 | -0.40% | 23,603 |
| Jan 23, 2025 | 19.84 | 19.97 | 19.76 | 19.84 | 19.60 | 0.20% | 34,940 |
| Jan 22, 2025 | 19.83 | 19.92 | 19.76 | 19.80 | 19.56 | -0.80% | 28,526 |
| Jan 21, 2025 | 19.83 | 20.00 | 19.71 | 19.96 | 19.72 | 0.45% | 80,374 |