Invesco Global ex-US High Yield Corporate Bond ETF (PGHY)
NYSEARCA: PGHY · Real-Time Price · USD
20.00
+0.04 (0.20%)
Sep 29, 2025, 9:37 AM EDT - Market open
PGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.06 | 20.14 | 19.96 | 19.96 | 19.96 | -0.40% | 18,164 |
| Sep 25, 2025 | 20.04 | 20.25 | 19.95 | 20.04 | 20.04 | -0.06% | 90,630 |
| Sep 24, 2025 | 20.10 | 20.19 | 20.04 | 20.05 | 20.05 | -0.14% | 100,599 |
| Sep 23, 2025 | 20.03 | 20.22 | 20.03 | 20.08 | 20.08 | -0.45% | 46,031 |
| Sep 22, 2025 | 20.18 | 20.26 | 20.07 | 20.17 | 20.17 | -0.15% | 45,873 |
| Sep 19, 2025 | 20.33 | 20.40 | 20.20 | 20.20 | 20.08 | 0.05% | 70,333 |
| Sep 18, 2025 | 20.31 | 20.36 | 20.19 | 20.19 | 20.07 | -0.27% | 191,669 |
| Sep 17, 2025 | 20.29 | 20.35 | 20.24 | 20.25 | 20.13 | 0.02% | 23,784 |
| Sep 16, 2025 | 20.23 | 20.35 | 20.21 | 20.24 | 20.12 | 0.60% | 35,555 |
| Sep 15, 2025 | 20.32 | 20.35 | 20.12 | 20.12 | 20.00 | -0.69% | 38,908 |
| Sep 12, 2025 | 20.21 | 20.28 | 20.18 | 20.26 | 20.14 | 0.10% | 34,483 |
| Sep 11, 2025 | 20.22 | 20.30 | 20.20 | 20.24 | 20.12 | 0.35% | 57,628 |
| Sep 10, 2025 | 20.18 | 20.23 | 20.17 | 20.17 | 20.05 | - | 36,203 |
| Sep 9, 2025 | 20.21 | 20.21 | 20.06 | 20.17 | 20.05 | -0.10% | 43,906 |
| Sep 8, 2025 | 20.16 | 20.24 | 20.05 | 20.19 | 20.07 | -0.25% | 55,701 |
| Sep 5, 2025 | 20.13 | 20.24 | 20.03 | 20.24 | 20.12 | 0.75% | 69,228 |
| Sep 4, 2025 | 20.11 | 20.13 | 19.98 | 20.09 | 19.97 | - | 24,223 |
| Sep 3, 2025 | 19.98 | 20.12 | 19.98 | 20.09 | 19.97 | 0.60% | 26,859 |
| Sep 2, 2025 | 19.99 | 20.13 | 19.96 | 19.97 | 19.86 | -0.35% | 102,993 |
| Aug 29, 2025 | 20.05 | 20.12 | 20.03 | 20.04 | 19.92 | 0.05% | 62,988 |
| Aug 28, 2025 | 20.00 | 20.10 | 19.94 | 20.03 | 19.91 | 0.10% | 62,100 |
| Aug 27, 2025 | 20.04 | 20.11 | 20.00 | 20.01 | 19.90 | -0.05% | 34,370 |
| Aug 26, 2025 | 20.06 | 20.12 | 20.00 | 20.02 | 19.91 | 0.08% | 60,777 |
| Aug 25, 2025 | 20.05 | 20.13 | 20.01 | 20.01 | 19.89 | -0.39% | 16,500 |
| Aug 22, 2025 | 20.00 | 20.17 | 19.81 | 20.08 | 19.97 | 0.82% | 34,446 |
| Aug 21, 2025 | 19.96 | 20.04 | 19.81 | 19.92 | 19.81 | 0.05% | 31,892 |
| Aug 20, 2025 | 19.98 | 20.05 | 19.89 | 19.91 | 19.80 | -0.35% | 45,095 |
| Aug 19, 2025 | 19.97 | 20.06 | 19.92 | 19.98 | 19.87 | 0.15% | 49,882 |
| Aug 18, 2025 | 19.93 | 20.05 | 19.93 | 19.95 | 19.84 | -0.25% | 28,607 |
| Aug 15, 2025 | 20.08 | 20.12 | 19.96 | 20.00 | 19.77 | -0.25% | 35,722 |
| Aug 14, 2025 | 20.10 | 20.12 | 20.05 | 20.05 | 19.82 | -0.25% | 25,847 |
| Aug 13, 2025 | 20.10 | 20.16 | 20.06 | 20.10 | 19.87 | 0.21% | 31,301 |
| Aug 12, 2025 | 20.04 | 20.10 | 19.98 | 20.06 | 19.83 | 0.27% | 42,338 |
| Aug 11, 2025 | 20.00 | 20.05 | 19.94 | 20.00 | 19.77 | 0.07% | 40,204 |
| Aug 8, 2025 | 20.01 | 20.02 | 19.90 | 19.99 | 19.76 | 0.05% | 16,225 |
| Aug 7, 2025 | 19.99 | 20.00 | 19.88 | 19.98 | 19.75 | 0.20% | 37,041 |
| Aug 6, 2025 | 20.01 | 20.03 | 19.94 | 19.94 | 19.71 | - | 12,661 |
| Aug 5, 2025 | 20.00 | 20.05 | 19.94 | 19.94 | 19.71 | -0.11% | 26,070 |
| Aug 4, 2025 | 19.95 | 20.00 | 19.85 | 19.96 | 19.73 | 0.31% | 36,319 |
| Aug 1, 2025 | 19.88 | 19.99 | 19.85 | 19.90 | 19.67 | 0.15% | 24,965 |
| Jul 31, 2025 | 19.90 | 19.98 | 19.86 | 19.87 | 19.64 | -0.25% | 22,333 |
| Jul 30, 2025 | 19.90 | 19.99 | 19.80 | 19.92 | 19.69 | -0.05% | 41,427 |
| Jul 29, 2025 | 20.11 | 20.11 | 19.85 | 19.93 | 19.70 | 0.34% | 28,790 |
| Jul 28, 2025 | 19.91 | 19.96 | 19.77 | 19.86 | 19.63 | 0.02% | 34,443 |
| Jul 25, 2025 | 19.87 | 19.96 | 19.80 | 19.86 | 19.63 | -0.50% | 35,045 |
| Jul 24, 2025 | 19.85 | 19.97 | 19.76 | 19.96 | 19.73 | 0.45% | 56,464 |
| Jul 23, 2025 | 19.84 | 19.99 | 19.75 | 19.87 | 19.64 | 0.46% | 39,881 |
| Jul 22, 2025 | 19.83 | 19.98 | 19.76 | 19.78 | 19.55 | -0.40% | 38,147 |
| Jul 21, 2025 | 19.89 | 20.05 | 19.80 | 19.86 | 19.63 | - | 99,776 |
| Jul 18, 2025 | 19.98 | 20.09 | 19.85 | 19.86 | 19.52 | -0.35% | 32,192 |