Canada markets close in 6 hours 10 minutes

Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
19.43+0.04 (+0.21%)
As of 09:30AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.4319.4319.4319.4319.43223
May 01, 202419.4519.4519.3119.3919.3926,600
Apr 30, 202419.4319.4819.3419.3419.3416,100
Apr 29, 202419.5019.5419.4019.4719.4735,100
Apr 26, 202419.4219.4719.3819.4419.4464,100
Apr 25, 202419.3719.4319.3219.3219.3213,200
Apr 24, 202419.4619.5519.3619.3719.3721,000
Apr 23, 202419.3819.4819.3419.4719.4714,300
Apr 22, 202419.5319.5319.3119.3919.3937,700
Apr 22, 20240.128 Dividend
Apr 19, 202419.5119.5219.4119.5219.3910,200
Apr 18, 202419.5019.5319.4119.4119.2873,000
Apr 17, 202419.4519.5419.4219.5419.419,900
Apr 16, 202419.4719.5519.4019.4619.3326,700
Apr 15, 202419.5919.5919.4319.4419.3118,600
Apr 12, 202419.5719.6919.5419.6019.4726,000
Apr 11, 202419.6619.7719.5719.5719.4443,600
Apr 10, 202419.7219.7619.6119.6719.5419,600
Apr 09, 202419.7419.7919.6619.7819.6515,100
Apr 08, 202419.7019.7519.6819.7019.5727,800
Apr 05, 202419.7019.7419.6819.7319.6025,800
Apr 04, 202419.7519.7719.6819.7519.6216,900
Apr 03, 202419.7019.7619.6519.7419.6114,900
Apr 02, 202419.6619.7219.6519.7119.5813,200
Apr 01, 202419.7219.7619.6619.7019.5750,200
Mar 28, 202419.7319.8419.7019.7219.5918,700
Mar 27, 202419.7319.8019.7019.7719.6414,400
Mar 26, 202419.8119.8119.7019.7219.599,900
Mar 25, 202419.7019.7519.7019.7519.6220,000
Mar 22, 202419.7119.7719.6119.6619.5323,800
Mar 21, 202419.7719.8119.7119.7119.5820,400
Mar 20, 202419.7919.8419.7019.7919.6618,600
Mar 19, 202419.7719.8519.6719.7719.6414,000
Mar 18, 202419.7919.8019.7119.7519.6216,600
Mar 18, 20240.122 Dividend
Mar 15, 202419.8619.9119.8319.8719.6219,200
Mar 14, 202419.8919.9119.8219.8519.6031,300
Mar 13, 202419.9019.9319.8719.8819.6317,500
Mar 12, 202419.8819.9019.8419.8619.6128,100
Mar 11, 202419.8319.9019.8319.8819.6323,900
Mar 08, 202419.8719.9019.8219.8819.6318,200
Mar 07, 202419.8319.8819.8219.8319.5820,200
Mar 06, 202419.8019.8819.7819.8219.5722,000
Mar 05, 202419.7919.8219.7519.7919.5422,000
Mar 04, 202419.7719.8619.7119.8019.5541,700
Mar 01, 202419.8219.8319.7519.8219.5716,100
Feb 29, 202419.7519.7819.7319.7519.5010,100
Feb 28, 202419.7619.7619.7119.7519.5027,400
Feb 27, 202419.7719.7919.5519.7319.4848,100
Feb 26, 202419.7919.8619.6019.8219.5753,000
Feb 23, 202419.7419.8419.7119.7919.5422,500
Feb 22, 202419.7619.8119.6619.7419.4933,600
Feb 21, 202419.6619.7519.6619.7319.4837,200
Feb 20, 202419.6819.7019.6219.6619.4125,200
Feb 20, 20240.12 Dividend
Feb 16, 202419.8119.8219.7119.7319.3626,800
Feb 15, 202419.7319.8119.7219.8119.4411,700
Feb 14, 202419.7919.8619.7019.7219.3515,900
Feb 13, 202419.7619.8219.6319.8019.4312,700
Feb 12, 202419.7719.8119.6919.8119.4442,300
Feb 09, 202419.7219.8119.5819.7719.4019,200
Feb 08, 202419.7819.7819.5719.6819.3118,500
Feb 07, 202419.6519.8219.5319.7819.4127,000
Feb 06, 202419.6719.7019.4919.6919.3232,300
Feb 05, 202419.6319.6719.5819.5819.2119,000
Feb 02, 202419.6719.8019.5819.6319.2644,000
Feb 01, 202419.7119.8019.5819.7119.3448,800
Jan 31, 202419.6619.7519.6119.6319.2610,500
Jan 30, 202419.6519.7019.5919.6119.2426,500
Jan 29, 202419.6719.6719.5819.6519.2848,200
Jan 26, 202419.6519.6719.5719.6619.2913,000
Jan 25, 202419.6119.6519.5419.6519.2815,500
Jan 24, 202419.6219.6719.5219.5819.2116,200
Jan 23, 202419.5619.6419.5019.5219.1638,200
Jan 22, 202419.6419.7319.5619.5619.1938,000
Jan 22, 20240.13 Dividend
Jan 19, 202419.7419.7619.4819.6619.1780,600
Jan 18, 202419.6819.8719.6419.6919.1951,400
Jan 17, 202419.8819.8819.6019.6719.1842,000
Jan 16, 202419.7919.8419.7119.7219.2244,100
Jan 12, 202419.7619.8119.7519.8119.3117,100
Jan 11, 202419.6719.7819.6219.7819.2889,300
Jan 10, 202419.6019.7119.4119.6719.1852,400
Jan 09, 202419.4619.6419.4419.6219.13186,300
Jan 08, 202419.4819.6419.3719.4919.0055,900
Jan 05, 202419.4419.6519.3619.4718.98275,500
Jan 04, 202419.5019.6419.3719.4618.9731,400
Jan 03, 202419.4119.7019.4119.4518.9622,600
Jan 02, 202419.5819.6719.4519.4618.9752,900
Dec 29, 202319.6019.6219.4819.5319.0493,000
Dec 28, 202319.5719.7219.5519.5719.0869,200
Dec 27, 202319.5519.6319.4219.6319.1430,400
Dec 26, 202319.4519.6519.4019.5719.0846,300
Dec 22, 202319.6119.6319.4619.5619.0741,300
Dec 21, 202319.5219.6019.4419.5419.0558,300
Dec 20, 202319.4519.5319.4019.5019.0129,800
Dec 19, 202319.4419.5619.4319.4518.9643,400
Dec 18, 202319.4019.5619.4019.5119.0261,900
Dec 18, 20230.132 Dividend
Dec 15, 202319.6419.7619.4719.5518.9375,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...