Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PGHY Historical Prices

Invesco Global ex-US High Yield Corporate Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
20.19
Period low
18.75
Period change
-5.78%
DateOpenHighLowCloseChangeVolume
Oct 30, 202618.9318.9818.7518.75-1.06%35,229
Oct 29, 202618.9019.1618.8418.95+0.85%25,303
Oct 28, 202618.8418.9418.7918.79-0.27%28,882
Oct 27, 202618.7618.8818.7518.84+0.43%42,641
Oct 26, 202618.7918.9618.7618.76-0.05%43,762
Oct 23, 202618.8018.9518.7718.77-0.16%24,118
Oct 22, 202618.7719.0218.7718.80-0.05%44,803
Oct 21, 202618.8519.0018.8018.81-0.48%40,616
Oct 20, 202618.8818.9418.8018.90-0.53%71,699
Oct 19, 202618.9319.0218.8819.00-0.05%21,842
Oct 16, 202619.0519.2019.0119.01-0.21%21,226
Oct 15, 202619.0419.1419.0419.05+0.26%19,363
Oct 14, 202619.0619.1518.9619.00-0.40%23,582
Oct 13, 202619.0619.1618.9519.08+0.19%138,759
Oct 12, 202619.0519.1319.0219.04-0.05%26,378
Oct 9, 202619.0819.1018.9619.05+0.42%48,793
Oct 8, 202619.0319.1518.9618.97-0.32%40,209
Oct 7, 202619.0119.0918.9619.03-0.16%49,255
Oct 6, 202619.0919.2318.9919.06+0.26%183,874
Oct 5, 202619.0419.1118.9619.01-0.11%27,445
Oct 2, 202619.0319.1718.9619.03+0.05%35,008
Oct 1, 202619.0119.1418.9619.02-0.37%37,165
Sep 30, 202619.1319.1819.0019.09-0.05%17,466
Sep 29, 202619.1219.1818.9919.10-0.16%45,339
Sep 28, 202619.1219.1819.0819.13-0.26%56,215
Sep 25, 202619.3019.4119.1719.18-0.36%33,785
Sep 24, 202619.3319.4019.2119.25-0.52%79,769
Sep 23, 202619.4319.4419.2619.35-0.51%41,820
Sep 22, 202619.4819.5419.3819.45-0.15%51,008
Sep 21, 202619.4419.4819.4019.48+0.08%71,167
Sep 18, 202619.4919.5819.4619.46-0.18%17,724
Sep 17, 202619.5119.6419.4719.50+0.10%48,595
Sep 16, 202619.5019.6919.4619.48-0.15%320,370
Sep 15, 202619.5019.5319.4619.51+0.00%27,983
Sep 14, 202619.5119.5519.4719.51-0.10%30,866
Sep 11, 202619.6119.7619.5319.53+0.05%20,647
Sep 10, 202619.6019.6419.5119.52-0.51%50,104
Sep 9, 202619.6319.6819.5819.62-0.04%23,018
Sep 8, 202619.6419.7319.6119.63-0.01%164,984
Sep 4, 202619.6519.6619.5819.63+0.08%22,036
Sep 3, 202619.6219.6519.5919.61+0.07%27,439
Sep 2, 202619.6119.7019.5319.60-0.19%22,585
Aug 31, 202619.6419.6719.5119.64+0.02%64,153
Aug 28, 202619.7019.7019.6219.63-0.29%34,951
Aug 27, 202619.6719.7019.6219.69+0.10%40,487
Aug 26, 202619.6519.7119.6119.67+0.12%24,375
Aug 25, 202619.6519.7419.6119.65+0.08%25,795
Aug 24, 202619.6019.7319.5419.63-0.66%29,473
Aug 21, 202619.6819.7919.6419.76+0.51%38,624
Aug 20, 202619.7519.7719.5719.66-0.48%41,553
Aug 19, 202619.7419.8019.7219.75+0.13%48,006
Aug 18, 202619.7019.7919.6719.73+0.15%26,267
Aug 17, 202619.7519.7719.7019.70-0.32%20,812
Aug 14, 202619.7319.8019.7119.76+0.05%29,344
Aug 13, 202619.7419.7919.7219.75+0.18%15,874
Aug 12, 202619.7019.7419.6919.72+0.05%30,608
Aug 11, 202619.7519.7919.6819.71-0.03%32,758
Aug 10, 202619.7119.7919.6819.71-0.11%31,981
Aug 7, 202619.7319.7819.6919.74+0.24%38,442
Aug 6, 202619.7019.7019.6819.69+0.05%23,664
Aug 5, 202619.6619.7319.6219.68+0.10%51,035
Aug 4, 202619.6719.7319.5619.66+0.07%38,374
Aug 3, 202619.6519.6519.5919.65+0.39%31,558
Jul 31, 202619.6119.6519.5619.57-0.15%26,717
Jul 30, 202619.5719.6519.5219.60+0.26%18,367
Jul 29, 202619.5719.6119.5219.55-0.19%43,514
Jul 28, 202619.6019.6219.5219.59+0.04%38,814
Jul 27, 202619.6219.6319.5519.58-0.10%78,157
Jul 24, 202619.6519.7419.5519.60-0.31%83,842
Jul 23, 202619.5619.6719.5019.66+0.00%68,201
Jul 22, 202619.6319.6719.6019.66+0.20%53,328
Jul 21, 202619.7319.7619.6019.62+0.00%31,305
Jul 20, 202619.6719.7519.5819.62-0.56%28,043
Jul 17, 202619.7419.8019.7219.73-0.10%78,047
Jul 16, 202619.7419.8019.7319.75-0.20%18,371
Jul 15, 202619.7519.7919.7219.79+0.00%18,699
Jul 14, 202619.7919.8019.7019.79+0.10%66,681
Jul 13, 202619.8119.8319.7019.77-0.05%54,770
Jul 10, 202619.8419.8519.7519.78-0.08%50,721
Jul 9, 202619.8019.8519.7719.80+0.13%32,481
Jul 8, 202619.7919.8319.7419.77-0.05%73,208
Jul 7, 202619.8219.8519.7519.78+0.00%29,385
Jul 6, 202619.8319.9019.7519.78-0.05%38,901
Jul 2, 202619.7819.8619.7519.79+0.16%66,112
Jul 1, 202619.7219.8219.7019.76+0.29%34,458
Jun 30, 202619.7419.8719.6919.70-0.25%35,499
Jun 29, 202619.7619.8419.6719.75+0.05%43,641
Jun 26, 202619.7119.7919.6719.74-0.05%56,590
Jun 25, 202619.8119.8419.6719.75-0.08%82,785
Jun 24, 202619.7919.8019.7319.77-0.02%43,189
Jun 23, 202619.7519.7819.6819.77+0.40%39,774
Jun 22, 202619.7919.8819.6419.69-1.06%60,722
Jun 18, 202619.9319.9819.8419.90+0.25%28,602
Jun 17, 202619.9019.9619.8019.85-0.35%40,792
Jun 16, 202619.9319.9519.8819.92-0.05%28,412
Jun 15, 202619.9019.9419.8619.93+0.61%30,184
Jun 12, 202619.8419.9019.7619.81-0.15%46,145
Jun 11, 202619.8319.9019.7019.84+0.81%31,578
Jun 10, 202619.7319.9019.6719.68-0.26%43,915
Jun 9, 202619.7719.8819.6819.73-0.10%37,584
Jun 8, 202619.8119.8619.7019.75+0.25%57,385
Jun 5, 202619.8119.8719.6719.70-0.65%30,908
Jun 4, 202619.8719.8819.7919.83+0.10%89,615
Jun 3, 202619.8319.8919.7019.81-0.30%39,622
Jun 2, 202619.8719.9119.8019.87+0.10%75,861
Jun 1, 202619.8519.9419.7519.85+0.23%64,924
May 29, 202619.8219.9119.7619.80+0.28%54,321
May 28, 202619.8219.9019.7419.75-0.80%35,353
May 27, 202619.7919.9419.7319.91+0.81%82,765
May 26, 202619.7319.8419.7019.75+0.25%57,396
May 22, 202619.6719.7419.6119.70-0.05%78,829
May 21, 202619.6619.7119.6419.71+0.36%49,398
May 20, 202619.5719.7319.5619.64+0.26%54,647
May 19, 202619.6619.7119.5719.59-0.61%44,937
May 18, 202619.7419.7719.6319.71-0.30%22,843
May 15, 202619.9019.9119.7719.77-0.63%27,388
May 14, 202619.9419.9619.8319.90+0.38%37,250
May 13, 202619.9119.9819.8219.82-0.39%59,977
May 12, 202619.9419.9919.8319.90+0.19%71,129
May 11, 202619.9319.9919.8519.86-0.45%49,180
May 8, 202619.9319.9619.8419.95+0.35%72,185
May 7, 202619.9120.0019.8519.88-0.10%90,145
May 6, 202619.8719.9319.8419.90+0.17%50,154
May 5, 202619.8719.8819.7719.87+0.44%52,059
May 4, 202619.8919.9319.7819.78-0.48%29,153
May 1, 202619.8419.9019.8119.88+0.28%46,519
Apr 30, 202619.7819.8419.7419.82+0.30%41,596
Apr 29, 202619.8219.8219.6419.76-0.25%46,484
Apr 28, 202619.8519.8819.8119.81-0.13%29,999
Apr 27, 202619.8019.9719.7919.84+0.33%22,745
Apr 24, 202619.8519.9119.7719.77-0.20%49,410
Apr 23, 202619.8519.9919.6919.81-0.45%68,409
Apr 22, 202619.8920.0019.7819.90+0.38%65,861
Apr 21, 202619.9019.9019.7419.83-0.33%32,623
Apr 20, 202619.8419.9619.7019.89-0.32%73,702
Apr 17, 202619.9119.9919.9119.95+0.52%51,506
Apr 16, 202619.8419.8519.7819.85+0.15%19,174
Apr 15, 202619.8119.8519.7619.82-0.05%866,561
Apr 14, 202619.8019.8719.7519.83+0.38%28,300
Apr 13, 202619.7019.7919.6719.75-0.08%21,217
Apr 10, 202619.7719.7919.6519.77+0.17%33,859
Apr 9, 202619.7619.7819.6919.74-0.27%34,486
Apr 8, 202619.7719.7919.7219.79+1.02%23,719
Apr 7, 202619.5519.7219.5119.59-0.05%85,591
Apr 6, 202619.5919.6219.4519.60-0.25%34,044
Apr 2, 202619.5119.6619.4319.65+0.51%38,131
Apr 1, 202619.4719.7719.4519.55+0.72%47,158
Mar 31, 202619.4119.4919.3619.41+0.52%27,932
Mar 30, 202619.4519.5019.3119.31+0.00%27,625
Mar 27, 202619.4619.4719.2919.31-0.46%58,304
Mar 26, 202619.4619.5719.2619.40-0.61%74,512
Mar 25, 202619.5919.5919.4519.52+0.21%23,920
Mar 24, 202619.4519.5019.3719.48-0.15%32,349
Mar 23, 202619.4619.5319.4219.51+0.10%40,691
Mar 20, 202619.6019.6019.4919.49-0.66%35,389
Mar 19, 202619.5619.8319.5619.62+0.00%82,001
Mar 18, 202619.6319.8319.6219.62-0.25%49,240
Mar 17, 202619.7319.8019.6419.67-0.05%65,679
Mar 16, 202619.6619.7519.6619.68+0.31%32,892
Mar 13, 202619.7219.8319.6119.62-0.15%163,826
Mar 12, 202619.7219.8019.6519.65-0.56%73,082
Mar 11, 202619.8319.8719.7419.76-0.20%73,375
Mar 10, 202619.7919.9019.7919.80-0.35%38,372
Mar 9, 202619.7219.9319.6919.87+0.66%34,285
Mar 6, 202619.7719.9119.7019.74-0.35%41,894
Mar 5, 202619.8519.9619.6919.81-0.55%22,856
Mar 4, 202619.8920.0719.8519.92+0.40%127,360
Mar 3, 202619.8019.9019.7619.84-0.20%52,044
Mar 2, 202619.8820.1419.8519.88-0.75%115,575
Feb 27, 202620.0020.0819.9020.03+0.15%61,414
Feb 26, 202620.0220.0219.8720.00+0.35%78,298
Feb 25, 202620.0020.1019.9319.93-0.30%56,818
Feb 24, 202620.0020.0619.9319.99+0.15%67,490
Feb 23, 202620.0120.0819.9019.96-0.50%41,079
Feb 20, 202620.0720.1420.0320.06+0.25%42,646
Feb 19, 202620.0820.0820.0020.01-0.20%78,758
Feb 18, 202619.9920.0919.9520.05+0.40%80,061
Feb 17, 202619.9620.0619.9619.97-0.05%53,047
Feb 13, 202620.0020.0719.9619.98-0.10%87,687
Feb 12, 202620.0120.0519.9420.00+0.40%43,807
Feb 11, 202619.9520.0319.9119.92-0.15%37,016
Feb 10, 202619.9820.0919.9519.95-0.15%53,113
Feb 9, 202620.0020.0419.9619.98+0.05%191,536
Feb 6, 202620.0020.1519.9519.97+0.10%84,073
Feb 5, 202619.9720.1919.9519.95-0.03%68,605
Feb 4, 202619.9820.1519.9519.95-0.08%102,161
Feb 3, 202620.1520.1519.9419.97-0.15%117,575
Feb 2, 202619.9520.0419.9520.00+0.10%885,390
Jan 30, 202619.9620.0119.9519.98+0.00%72,196
Jan 29, 202620.0520.1519.9219.98+0.30%84,738
Jan 28, 202619.9620.0019.9019.92-0.25%115,320
Jan 27, 202619.9820.1219.9119.97-0.05%59,500
Jan 26, 202619.9420.0019.8119.98+0.10%84,978
Jan 23, 202619.9820.0619.7919.96+0.15%102,302
Jan 22, 202619.9219.9819.9019.93+0.05%115,125
Jan 21, 202619.8819.9319.8619.92+0.20%97,664
Jan 20, 202619.8719.9519.8519.88-0.72%116,162
Jan 16, 202620.0120.0920.0020.02+0.18%39,907
Jan 15, 202620.0320.1219.9519.99-0.25%44,179
Jan 14, 202620.0320.0419.9820.04+0.30%51,760
Jan 13, 202620.0220.0919.9719.98-0.10%226,676
Jan 12, 202619.9920.1019.9720.00-0.32%54,607
Jan 9, 202619.9820.0719.9820.07+0.48%75,460
Jan 8, 202619.9520.0119.9519.97+0.15%51,477
Jan 7, 202619.9720.1219.9419.94-0.10%155,130
Jan 6, 202619.9120.0219.9019.96+0.35%57,562
Jan 5, 202619.8919.9519.8719.89-0.02%189,476
Jan 2, 202619.9019.9119.8319.89-0.00%71,379
Dec 31, 202519.9119.9119.8819.89+0.03%22,730
Dec 30, 202519.9019.9019.8719.89-0.10%15,316
Dec 29, 202519.9519.9519.9019.91-0.10%37,261
Dec 26, 202519.9419.9719.8419.93-0.10%21,307
Dec 24, 202519.8919.9619.8119.95+0.25%29,591
Dec 23, 202519.8519.9119.8319.90+0.05%35,416
Dec 22, 202519.9219.9219.8519.89-0.50%48,032
Dec 19, 202519.9820.0919.9519.99-0.05%39,550
Dec 18, 202519.9720.1519.9720.00+0.05%67,027
Dec 17, 202519.9719.9919.9219.99+0.05%42,938
Dec 16, 202519.9319.9819.9119.98+0.25%59,748
Dec 15, 202519.9419.9519.9019.93-0.10%36,382
Dec 12, 202519.9719.9719.8719.95+0.05%38,442
Dec 11, 202519.9219.9719.9219.94-0.05%24,435
Dec 10, 202519.9219.9819.8119.95+0.25%34,971
Dec 9, 202519.9019.9519.8819.90-0.20%42,595
Dec 8, 202519.9119.9619.8819.94+0.05%63,286
Dec 5, 202519.9219.9819.9119.93-0.20%34,207
Dec 4, 202519.9019.9919.8919.97-0.15%25,725
Dec 3, 202519.9420.0019.8820.00+0.15%37,323
Dec 2, 202519.9820.0119.8319.97+0.30%165,688
Dec 1, 202519.8319.9319.8219.91+0.35%46,445
Nov 28, 202519.9620.0319.8419.84-0.10%23,808
Nov 26, 202519.8620.0019.8219.86-0.13%75,553
Nov 25, 202519.8919.9019.8219.89+0.33%34,489
Nov 24, 202519.8319.9019.7119.82-0.60%40,785
Nov 21, 202519.9220.0419.8719.94-0.60%34,476
Nov 20, 202519.9520.1419.8820.06+0.96%90,939
Nov 19, 202519.9020.0319.8719.87-0.20%97,606
Nov 18, 202519.9220.0319.8719.91+0.15%49,683
Nov 17, 202519.9420.0119.8719.88-0.15%29,965
Nov 14, 202519.9820.0419.8719.91+0.05%43,227
Nov 13, 202520.0220.0219.9019.90-0.45%35,141
Nov 12, 202519.9820.1219.9319.99+0.30%55,468
Nov 11, 202519.9320.0819.9319.93-0.10%39,858
Nov 10, 202519.9820.0219.9119.95+0.08%28,886
Nov 7, 202519.9219.9619.8819.93+0.18%17,631
Nov 6, 202519.9019.9519.8719.90+0.15%23,229
Nov 5, 202519.9319.9519.8719.87-0.15%29,470
Nov 4, 202519.9319.9619.9019.90+0.00%56,652
Nov 3, 202519.9619.9619.9019.90-0.28%63,830

Daily open, high, low, close and volume for Invesco Global ex-US High Yield Corporate Bond ETF (PGHY). Showing 249 trading days. Unadjusted prices.