Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.21 -0.05 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 22.69 22.74 22.65 22.71 788,486 +0.08(+0.37%)
Aug 29, 2019 22.63 22.66 22.57 22.62 2,654,212 +0.00(+0.00%)
Aug 28, 2019 22.58 22.62 22.56 22.62 974,361 +0.10(+0.44%)
Aug 27, 2019 22.49 22.57 22.49 22.52 2,264,677 +0.03(+0.14%)
Aug 26, 2019 22.50 22.53 22.46 22.49 1,587,424 +0.00(+0.00%)
Aug 23, 2019 22.46 22.55 22.42 22.49 1,173,397 +0.02(+0.07%)
Aug 22, 2019 22.52 22.54 22.48 22.48 767,258 +0.02(+0.07%)
Aug 21, 2019 22.51 22.51 22.42 22.46 977,566 +0.07(+0.31%)
Aug 20, 2019 22.38 22.39 22.36 22.39 996,987 +0.00(+0.00%)
Aug 19, 2019 22.38 22.50 22.34 22.39 1,336,988 -0.10(-0.45%)
Aug 16, 2019 22.41 22.49 22.38 22.49 2,422,769 +0.15(+0.68%)
Aug 15, 2019 22.24 22.34 22.24 22.34 1,607,647 +0.07(+0.31%)
Aug 14, 2019 22.34 22.34 22.24 22.27 1,556,198 -0.01(-0.03%)
Aug 13, 2019 22.18 22.37 22.14 22.28 3,802,871 -0.02(-0.10%)
Aug 12, 2019 22.38 22.38 22.24 22.30 2,270,688 -0.26(-1.15%)
Aug 09, 2019 22.53 22.60 22.53 22.56 1,878,115 +0.04(+0.17%)
Aug 08, 2019 22.47 22.54 22.46 22.53 2,730,455 +0.08(+0.34%)
Aug 07, 2019 22.46 22.48 22.38 22.45 1,414,039 +0.12(+0.55%)
Aug 06, 2019 22.28 22.33 22.26 22.33 1,915,130 +0.15(+0.69%)
Aug 05, 2019 22.24 22.30 22.14 22.17 2,614,345 -0.24(-1.06%)
Aug 02, 2019 22.42 22.43 22.36 22.41 2,006,677 -0.02(-0.10%)
Aug 01, 2019 22.23 22.48 22.23 22.43 3,543,586 +0.07(+0.31%)
Jul 31, 2019 22.43 22.45 22.23 22.37 2,572,258 -0.05(-0.24%)
Jul 30, 2019 22.42 22.44 22.37 22.42 1,097,257 -0.04(-0.17%)
Jul 29, 2019 22.45 22.46 22.40 22.46 955,391 +0.01(+0.03%)
Jul 26, 2019 22.46 22.47 22.41 22.45 1,162,698 -0.03(-0.14%)
Jul 25, 2019 22.56 22.56 22.43 22.48 1,647,218 -0.03(-0.14%)
Jul 24, 2019 22.46 22.51 22.46 22.51 1,373,667 +0.06(+0.27%)
Jul 23, 2019 22.41 22.45 22.40 22.45 1,451,709 +0.06(+0.27%)
Jul 22, 2019 22.33 22.40 22.33 22.39 1,102,993 +0.09(+0.41%)
Jul 19, 2019 22.32 22.34 22.27 22.30 1,621,262 -0.01(-0.03%)
Jul 18, 2019 22.37 22.37 22.20 22.30 3,679,749 +0.02(+0.10%)
Jul 17, 2019 22.30 22.31 22.23 22.28 1,353,092 +0.05(+0.24%)
Jul 16, 2019 22.27 22.27 22.18 22.23 1,683,475 -0.02(-0.07%)
Jul 15, 2019 22.20 22.24 22.19 22.24 1,447,991 +0.07(+0.31%)
Jul 12, 2019 22.14 22.17 22.10 22.17 994,733 +0.04(+0.17%)
Jul 11, 2019 22.24 22.24 22.11 22.14 2,095,026 -0.06(-0.27%)
Jul 10, 2019 22.23 22.25 22.15 22.20 1,334,076 +0.01(+0.03%)
Jul 09, 2019 22.22 22.22 22.14 22.19 1,069,942 -0.03(-0.14%)
Jul 08, 2019 22.27 22.27 22.21 22.22 1,137,314 -0.05(-0.24%)
Jul 05, 2019 22.32 22.32 22.18 22.27 2,130,670 -0.11(-0.51%)
Jul 03, 2019 22.36 22.39 22.30 22.39 930,515 +0.09(+0.41%)
Jul 02, 2019 22.27 22.30 22.22 22.30 2,711,433 +0.03(+0.14%)
Jul 01, 2019 22.26 22.30 22.20 22.27 5,478,619 +0.20(+0.90%)
Jun 28, 2019 22.06 22.12 22.04 22.07 3,764,829 +0.07(+0.31%)
Jun 27, 2019 21.97 22.02 21.93 22.00 774,060 +0.02(+0.10%)
Jun 26, 2019 21.95 21.98 21.89 21.98 1,301,873 +0.07(+0.31%)
Jun 25, 2019 21.98 21.98 21.89 21.91 1,980,344 -0.08(-0.38%)
Jun 24, 2019 21.99 22.02 21.96 21.99 1,194,521 +0.05(+0.25%)
Jun 21, 2019 22.01 22.02 21.92 21.94 856,705 -0.20(-0.92%)
Jun 20, 2019 22.13 22.14 22.09 22.14 2,010,198 +0.16(+0.72%)
Jun 19, 2019 21.79 22.01 21.79 21.98 3,674,534 +0.18(+0.83%)
Jun 18, 2019 21.68 21.80 21.67 21.80 955,022 +0.29(+1.34%)
Jun 17, 2019 21.57 21.57 21.51 21.51 1,135,978 +0.00(+0.00%)
Jun 14, 2019 21.52 21.52 21.48 21.51 583,162 +0.00(+0.00%)
Jun 13, 2019 21.49 21.51 21.45 21.51 1,724,130 +0.03(+0.14%)
Jun 12, 2019 21.51 21.51 21.46 21.48 1,189,587 -0.02(-0.07%)
Jun 11, 2019 21.51 21.57 21.50 21.50 906,355 -0.07(-0.32%)
Jun 10, 2019 21.56 21.57 21.53 21.57 934,351 +0.01(+0.04%)
Jun 07, 2019 21.48 21.56 21.43 21.56 1,260,941 +0.16(+0.74%)
Jun 06, 2019 21.33 21.42 21.32 21.40 1,102,233 +0.12(+0.57%)
Jun 05, 2019 21.32 21.33 21.27 21.28 770,145 +0.07(+0.32%)
Jun 04, 2019 21.19 21.23 21.14 21.21 1,155,497 +0.14(+0.65%)
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.