Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
20.24
+0.15 (0.75%)
Sep 5, 2025, 4:00 PM - Market closed
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.13 | 20.24 | 20.03 | 20.24 | 20.24 | 0.75% | 69,228 |
| Sep 4, 2025 | 20.11 | 20.13 | 19.98 | 20.09 | 20.09 | - | 24,223 |
| Sep 3, 2025 | 19.98 | 20.12 | 19.98 | 20.09 | 20.09 | 0.60% | 26,859 |
| Sep 2, 2025 | 19.99 | 20.13 | 19.96 | 19.97 | 19.97 | -0.35% | 102,993 |
| Aug 29, 2025 | 20.05 | 20.12 | 20.03 | 20.04 | 20.04 | 0.05% | 62,988 |
| Aug 28, 2025 | 20.00 | 20.10 | 19.94 | 20.03 | 20.03 | 0.10% | 62,100 |
| Aug 27, 2025 | 20.04 | 20.11 | 20.00 | 20.01 | 20.01 | -0.05% | 34,370 |
| Aug 26, 2025 | 20.06 | 20.12 | 20.00 | 20.02 | 20.02 | 0.08% | 60,777 |
| Aug 25, 2025 | 20.05 | 20.13 | 20.01 | 20.01 | 20.01 | -0.39% | 16,500 |
| Aug 22, 2025 | 20.00 | 20.17 | 19.81 | 20.08 | 20.08 | 0.82% | 34,446 |
| Aug 21, 2025 | 19.96 | 20.04 | 19.81 | 19.92 | 19.92 | 0.05% | 31,892 |
| Aug 20, 2025 | 19.98 | 20.05 | 19.89 | 19.91 | 19.91 | -0.35% | 45,095 |
| Aug 19, 2025 | 19.97 | 20.06 | 19.92 | 19.98 | 19.98 | 0.15% | 49,882 |
| Aug 18, 2025 | 19.93 | 20.05 | 19.93 | 19.95 | 19.95 | -0.25% | 28,607 |
| Aug 15, 2025 | 20.08 | 20.12 | 19.96 | 20.00 | 19.88 | -0.25% | 35,722 |
| Aug 14, 2025 | 20.10 | 20.12 | 20.05 | 20.05 | 19.93 | -0.25% | 25,847 |
| Aug 13, 2025 | 20.10 | 20.16 | 20.06 | 20.10 | 19.98 | 0.21% | 31,301 |
| Aug 12, 2025 | 20.04 | 20.10 | 19.98 | 20.06 | 19.94 | 0.27% | 42,338 |
| Aug 11, 2025 | 20.00 | 20.05 | 19.94 | 20.00 | 19.89 | 0.07% | 40,204 |
| Aug 8, 2025 | 20.01 | 20.02 | 19.90 | 19.99 | 19.87 | 0.05% | 16,225 |
| Aug 7, 2025 | 19.99 | 20.00 | 19.88 | 19.98 | 19.86 | 0.20% | 37,041 |
| Aug 6, 2025 | 20.01 | 20.03 | 19.94 | 19.94 | 19.82 | - | 12,661 |
| Aug 5, 2025 | 20.00 | 20.05 | 19.94 | 19.94 | 19.82 | -0.11% | 26,070 |
| Aug 4, 2025 | 19.95 | 20.00 | 19.85 | 19.96 | 19.84 | 0.31% | 36,319 |
| Aug 1, 2025 | 19.88 | 19.99 | 19.85 | 19.90 | 19.78 | 0.15% | 24,965 |
| Jul 31, 2025 | 19.90 | 19.98 | 19.86 | 19.87 | 19.75 | -0.25% | 22,333 |
| Jul 30, 2025 | 19.90 | 19.99 | 19.80 | 19.92 | 19.80 | -0.05% | 41,427 |
| Jul 29, 2025 | 20.11 | 20.11 | 19.85 | 19.93 | 19.81 | 0.34% | 28,790 |
| Jul 28, 2025 | 19.91 | 19.96 | 19.77 | 19.86 | 19.75 | 0.02% | 34,443 |
| Jul 25, 2025 | 19.87 | 19.96 | 19.80 | 19.86 | 19.74 | -0.50% | 35,045 |
| Jul 24, 2025 | 19.85 | 19.97 | 19.76 | 19.96 | 19.84 | 0.45% | 56,464 |
| Jul 23, 2025 | 19.84 | 19.99 | 19.75 | 19.87 | 19.75 | 0.46% | 39,881 |
| Jul 22, 2025 | 19.83 | 19.98 | 19.76 | 19.78 | 19.66 | -0.40% | 38,147 |
| Jul 21, 2025 | 19.89 | 20.05 | 19.80 | 19.86 | 19.74 | - | 99,776 |
| Jul 18, 2025 | 19.98 | 20.09 | 19.85 | 19.86 | 19.63 | -0.35% | 32,192 |
| Jul 17, 2025 | 19.90 | 19.94 | 19.80 | 19.93 | 19.70 | 0.45% | 29,890 |
| Jul 16, 2025 | 19.90 | 19.94 | 19.81 | 19.84 | 19.61 | - | 35,406 |
| Jul 15, 2025 | 19.89 | 19.94 | 19.84 | 19.84 | 19.61 | -0.40% | 31,746 |
| Jul 14, 2025 | 19.87 | 19.94 | 19.86 | 19.92 | 19.69 | 0.27% | 44,606 |
| Jul 11, 2025 | 19.98 | 19.98 | 19.83 | 19.87 | 19.63 | -0.32% | 43,579 |
| Jul 10, 2025 | 19.92 | 19.94 | 19.81 | 19.93 | 19.70 | 0.15% | 26,681 |
| Jul 9, 2025 | 19.90 | 19.94 | 19.80 | 19.90 | 19.67 | 0.40% | 41,783 |
| Jul 8, 2025 | 19.92 | 19.95 | 19.80 | 19.82 | 19.59 | -0.37% | 58,495 |
| Jul 7, 2025 | 19.88 | 19.92 | 19.85 | 19.89 | 19.66 | -0.03% | 34,585 |
| Jul 3, 2025 | 19.89 | 19.94 | 19.85 | 19.90 | 19.67 | 0.20% | 33,045 |
| Jul 2, 2025 | 19.90 | 19.94 | 19.85 | 19.86 | 19.63 | -0.15% | 68,092 |
| Jul 1, 2025 | 19.85 | 19.95 | 19.85 | 19.89 | 19.66 | 0.10% | 44,239 |
| Jun 30, 2025 | 19.83 | 19.95 | 19.78 | 19.87 | 19.64 | 0.25% | 49,826 |
| Jun 27, 2025 | 19.84 | 19.89 | 19.76 | 19.82 | 19.59 | -0.10% | 28,368 |
| Jun 26, 2025 | 19.79 | 19.84 | 19.75 | 19.84 | 19.61 | 0.15% | 41,837 |