Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
19.69
+0.04 (0.20%)
At close: May 12, 2025, 4:00 PM
19.69
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.69 | 19.80 | 19.67 | 19.69 | 19.69 | 0.20% | 69,674 |
| May 9, 2025 | 19.56 | 19.65 | 19.50 | 19.65 | 19.65 | 0.82% | 111,020 |
| May 8, 2025 | 19.62 | 19.65 | 19.44 | 19.49 | 19.49 | -0.15% | 90,210 |
| May 7, 2025 | 19.53 | 19.66 | 19.48 | 19.52 | 19.52 | 0.10% | 51,699 |
| May 6, 2025 | 19.48 | 19.54 | 19.40 | 19.50 | 19.50 | -0.20% | 49,972 |
| May 5, 2025 | 19.51 | 19.67 | 19.48 | 19.54 | 19.54 | 0.10% | 39,177 |
| May 2, 2025 | 19.55 | 19.62 | 19.47 | 19.52 | 19.52 | 0.10% | 29,819 |
| May 1, 2025 | 19.56 | 19.68 | 19.50 | 19.50 | 19.50 | -0.20% | 87,900 |
| Apr 30, 2025 | 19.54 | 19.68 | 19.50 | 19.54 | 19.54 | -0.15% | 62,288 |
| Apr 29, 2025 | 19.55 | 19.69 | 19.55 | 19.57 | 19.57 | -0.36% | 95,751 |
| Apr 28, 2025 | 19.53 | 19.68 | 19.51 | 19.64 | 19.64 | 0.12% | 42,955 |
| Apr 25, 2025 | 19.67 | 19.68 | 19.50 | 19.62 | 19.62 | 0.60% | 31,379 |
| Apr 24, 2025 | 19.48 | 19.70 | 19.36 | 19.50 | 19.50 | 0.72% | 42,622 |
| Apr 23, 2025 | 19.45 | 19.99 | 19.36 | 19.36 | 19.36 | - | 47,787 |
| Apr 22, 2025 | 19.26 | 19.38 | 19.06 | 19.36 | 19.36 | 0.78% | 43,775 |
| Apr 21, 2025 | 19.17 | 19.41 | 19.17 | 19.21 | 19.21 | -0.93% | 40,336 |
| Apr 17, 2025 | 19.35 | 19.44 | 19.19 | 19.39 | 19.27 | 0.73% | 191,939 |
| Apr 16, 2025 | 19.34 | 19.35 | 19.15 | 19.25 | 19.13 | -0.16% | 50,650 |
| Apr 15, 2025 | 19.17 | 19.38 | 19.17 | 19.28 | 19.16 | 0.21% | 51,087 |
| Apr 14, 2025 | 19.20 | 19.26 | 19.14 | 19.24 | 19.12 | 0.55% | 26,065 |
| Apr 11, 2025 | 19.03 | 19.18 | 18.99 | 19.14 | 19.02 | -0.08% | 89,800 |
| Apr 10, 2025 | 19.30 | 19.30 | 19.01 | 19.15 | 19.03 | -0.88% | 35,445 |
| Apr 9, 2025 | 18.87 | 19.40 | 18.76 | 19.32 | 19.20 | 2.11% | 76,183 |
| Apr 8, 2025 | 19.11 | 19.20 | 18.75 | 18.92 | 18.81 | -0.99% | 36,389 |
| Apr 7, 2025 | 19.11 | 19.27 | 18.98 | 19.11 | 18.99 | -0.26% | 81,840 |
| Apr 4, 2025 | 19.47 | 19.98 | 19.16 | 19.16 | 19.04 | -2.34% | 291,470 |
| Apr 3, 2025 | 19.77 | 19.81 | 19.62 | 19.62 | 19.50 | -0.81% | 46,607 |
| Apr 2, 2025 | 19.82 | 19.85 | 19.77 | 19.78 | 19.66 | -0.10% | 77,260 |
| Apr 1, 2025 | 19.75 | 19.80 | 19.75 | 19.80 | 19.68 | -0.10% | 32,269 |
| Mar 31, 2025 | 19.76 | 19.85 | 19.75 | 19.82 | 19.70 | 0.20% | 52,291 |
| Mar 28, 2025 | 19.85 | 19.85 | 19.77 | 19.78 | 19.66 | - | 54,731 |
| Mar 27, 2025 | 19.87 | 19.95 | 19.78 | 19.78 | 19.66 | -0.15% | 54,771 |
| Mar 26, 2025 | 19.95 | 19.96 | 19.81 | 19.81 | 19.69 | -0.30% | 62,889 |
| Mar 25, 2025 | 19.90 | 19.91 | 19.87 | 19.87 | 19.75 | - | 29,868 |
| Mar 24, 2025 | 19.98 | 19.98 | 19.84 | 19.87 | 19.75 | -0.75% | 37,269 |
| Mar 21, 2025 | 19.95 | 20.02 | 19.94 | 20.02 | 19.77 | 0.39% | 27,384 |
| Mar 20, 2025 | 20.01 | 20.02 | 19.93 | 19.94 | 19.70 | -0.19% | 80,716 |
| Mar 19, 2025 | 19.96 | 20.01 | 19.93 | 19.98 | 19.73 | 0.28% | 36,499 |
| Mar 18, 2025 | 19.91 | 19.96 | 19.91 | 19.93 | 19.68 | -0.13% | 26,916 |
| Mar 17, 2025 | 19.86 | 19.96 | 19.86 | 19.95 | 19.70 | 0.34% | 60,583 |
| Mar 14, 2025 | 19.84 | 19.93 | 19.84 | 19.88 | 19.64 | 0.21% | 36,464 |
| Mar 13, 2025 | 19.89 | 19.95 | 19.84 | 19.84 | 19.59 | -0.25% | 24,427 |
| Mar 12, 2025 | 19.89 | 19.96 | 19.89 | 19.89 | 19.64 | 0.20% | 302,906 |
| Mar 11, 2025 | 19.90 | 19.96 | 19.85 | 19.85 | 19.60 | -0.20% | 37,947 |
| Mar 10, 2025 | 19.99 | 20.00 | 19.89 | 19.89 | 19.64 | -0.50% | 28,377 |
| Mar 7, 2025 | 19.98 | 20.00 | 19.91 | 19.99 | 19.74 | - | 20,359 |
| Mar 6, 2025 | 19.94 | 20.00 | 19.90 | 19.99 | 19.74 | - | 22,590 |
| Mar 5, 2025 | 19.90 | 20.00 | 19.90 | 19.99 | 19.74 | 0.19% | 24,063 |
| Mar 4, 2025 | 20.05 | 20.05 | 19.93 | 19.95 | 19.71 | -0.18% | 30,865 |
| Mar 3, 2025 | 19.99 | 20.05 | 19.96 | 19.99 | 19.74 | -0.31% | 53,401 |