Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

19.74 +0.09 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.61 22.65 22.54 22.54 1,028,221 -0.06(-0.27%)
Dec 30, 2021 22.46 22.61 22.46 22.60 746,980 +0.15(+0.69%)
Dec 29, 2021 22.44 22.47 22.41 22.45 1,083,811 -0.02(-0.08%)
Dec 28, 2021 22.52 22.52 22.43 22.46 626,820 -0.03(-0.11%)
Dec 27, 2021 22.40 22.49 22.39 22.49 945,516 +0.06(+0.27%)
Dec 23, 2021 22.41 22.43 22.33 22.43 1,381,775 -0.12(-0.53%)
Dec 22, 2021 22.35 22.55 22.32 22.55 1,236,616 +0.20(+0.88%)
Dec 21, 2021 22.30 22.37 22.22 22.35 1,040,537 +0.05(+0.23%)
Dec 20, 2021 22.28 22.34 22.17 22.30 1,080,106 -0.09(-0.40%)
Dec 17, 2021 22.42 22.44 22.38 22.39 961,850 -0.03(-0.15%)
Dec 16, 2021 22.39 22.48 22.39 22.43 1,376,050 +0.03(+0.15%)
Dec 15, 2021 22.44 22.45 22.23 22.39 1,871,566 -0.11(-0.49%)
Dec 14, 2021 22.55 22.57 22.45 22.50 2,378,198 -0.08(-0.34%)
Dec 13, 2021 22.51 22.58 22.49 22.58 1,857,216 +0.13(+0.57%)
Dec 10, 2021 22.53 22.54 22.43 22.45 651,264 -0.01(-0.04%)
Dec 09, 2021 22.58 22.58 22.46 22.46 1,257,302 -0.03(-0.15%)
Dec 08, 2021 22.53 22.54 22.46 22.49 1,065,513 +0.09(+0.38%)
Dec 07, 2021 22.47 22.56 22.41 22.41 1,590,830 +0.02(+0.08%)
Dec 06, 2021 22.40 22.43 22.37 22.39 1,006,994 +0.01(+0.04%)
Dec 03, 2021 22.26 22.43 22.22 22.38 1,544,481 +0.08(+0.34%)
Dec 02, 2021 22.23 22.34 22.23 22.31 1,240,101 +0.11(+0.50%)
Dec 01, 2021 22.12 22.26 22.12 22.20 1,574,672 +0.16(+0.73%)
Nov 30, 2021 22.06 22.14 22.03 22.03 1,490,907 -0.02(-0.08%)
Nov 29, 2021 21.91 22.06 21.91 22.05 1,305,378 +0.21(+0.98%)
Nov 26, 2021 22.13 22.16 21.77 21.84 2,167,640 -0.33(-1.50%)
Nov 24, 2021 22.16 22.19 22.11 22.17 761,433 +0.07(+0.31%)
Nov 23, 2021 22.17 22.20 22.09 22.10 1,183,878 -0.19(-0.84%)
Nov 22, 2021 22.57 22.57 22.28 22.29 1,192,130 -0.25(-1.11%)
Nov 19, 2021 22.61 22.62 22.52 22.54 1,283,462 -0.05(-0.23%)
Nov 18, 2021 22.51 22.59 22.50 22.59 883,689 +0.06(+0.26%)
Nov 17, 2021 22.46 22.53 22.43 22.53 1,617,691 +0.03(+0.15%)
Nov 16, 2021 22.55 22.58 22.49 22.50 835,906 -0.04(-0.19%)
Nov 15, 2021 22.67 22.69 22.54 22.54 654,653 -0.13(-0.56%)
Nov 12, 2021 22.70 22.74 22.63 22.67 1,022,908 +0.06(+0.26%)
Nov 11, 2021 22.71 22.72 22.60 22.61 610,167 -0.03(-0.11%)
Nov 10, 2021 22.92 22.63 22.63 1,481,175 -0.41(-1.77%)
Nov 09, 2021 23.07 23.08 23.01 23.04 697,440 +0.02(+0.07%)
Nov 08, 2021 23.04 23.07 23.00 23.02 622,300 -0.01(-0.04%)
Nov 05, 2021 22.91 23.05 22.87 23.03 874,934 +0.24(+1.04%)
Nov 04, 2021 22.68 22.82 22.67 22.80 811,827 +0.20(+0.86%)
Nov 03, 2021 22.69 22.69 22.55 22.60 975,738 -0.05(-0.22%)
Nov 02, 2021 22.63 22.68 22.62 22.65 940,603 +0.01(+0.04%)
Nov 01, 2021 22.66 22.66 22.66 22.64 1,042,457 -0.02(-0.07%)
Oct 29, 2021 22.70 22.77 22.63 22.66 1,603,774 -0.09(-0.41%)
Oct 28, 2021 22.80 22.86 22.71 22.75 1,683,639 -0.04(-0.19%)
Oct 27, 2021 22.73 22.86 22.69 22.80 2,380,648 +0.17(+0.75%)
Oct 26, 2021 22.61 22.63 22.63 1,138,122 +0.07(+0.30%)
Oct 25, 2021 22.51 22.56 22.51 22.56 715,911 +0.04(+0.19%)
Oct 22, 2021 22.47 22.55 22.45 22.52 834,306 +0.09(+0.42%)
Oct 21, 2021 22.46 22.49 22.41 22.42 695,644 -0.12(-0.53%)
Oct 20, 2021 22.48 22.56 22.48 22.54 1,582,144 +0.04(+0.19%)
Oct 19, 2021 22.53 22.56 22.50 22.50 666,789 -0.02(-0.08%)
Oct 18, 2021 22.57 22.57 22.47 22.52 614,394 -0.09(-0.39%)
Oct 15, 2021 22.60 22.60 22.55 22.60 721,029 -0.02(-0.07%)
Oct 14, 2021 22.53 22.62 22.53 22.62 941,613 +0.14(+0.64%)
Oct 13, 2021 22.35 22.48 22.35 22.48 1,094,404 +0.19(+0.83%)
Oct 12, 2021 22.23 22.31 22.23 22.29 690,625 +0.10(+0.46%)
Oct 11, 2021 22.25 22.30 22.19 22.19 496,015 -0.10(-0.46%)
Oct 08, 2021 22.33 22.34 22.27 22.29 1,135,256 -0.08(-0.34%)
Oct 07, 2021 22.38 22.44 22.34 22.37 767,991 +0.05(+0.23%)
Oct 06, 2021 22.31 22.38 22.27 22.32 662,581 -0.08(-0.38%)
Oct 05, 2021 22.37 22.41 22.33 22.40 720,286 +0.03(+0.15%)
Oct 04, 2021 22.45 22.50 22.37 22.37 946,222 -0.14(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.