Emerging Markets Sovereign Debt Invesco ETF (NY: PCY )

27.59 USD -0.06 (-0.22%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 27.60 27.65 27.59 27.59 606,100 -0.06(-0.22%)
Apr 15, 2021 27.44 27.70 27.40 27.65 2,039,968 +0.41(+1.51%)
Apr 14, 2021 27.18 27.30 27.18 27.24 531,243 +0.00(+0.00%)
Apr 13, 2021 27.07 27.27 27.07 27.24 457,586 +0.14(+0.52%)
Apr 12, 2021 27.14 27.15 27.10 27.10 530,769 -0.05(-0.18%)
Apr 09, 2021 27.15 27.17 27.09 27.15 440,400 -0.07(-0.26%)
Apr 08, 2021 27.15 27.23 27.12 27.22 943,849 +0.18(+0.67%)
Apr 07, 2021 27.04 27.14 27.02 27.04 842,532 -0.02(-0.07%)
Apr 06, 2021 26.98 27.09 26.95 27.06 1,131,450 +0.18(+0.67%)
Apr 05, 2021 26.97 26.97 26.84 26.88 991,481 -0.12(-0.44%)
Apr 01, 2021 26.90 27.00 26.84 27.00 2,917,100 +0.23(+0.86%)
Mar 31, 2021 26.72 26.82 26.70 26.77 1,572,350 +0.09(+0.34%)
Mar 30, 2021 26.60 26.70 26.55 26.68 765,737 -0.03(-0.11%)
Mar 29, 2021 26.89 26.89 26.71 26.71 884,924 -0.21(-0.78%)
Mar 26, 2021 26.81 26.92 26.79 26.92 422,600 +0.05(+0.19%)
Mar 25, 2021 26.90 26.92 26.79 26.87 584,834 -0.09(-0.33%)
Mar 24, 2021 26.92 26.98 26.86 26.96 808,541 +0.11(+0.41%)
Mar 23, 2021 26.92 26.94 26.82 26.85 535,597 -0.08(-0.30%)
Mar 22, 2021 26.80 26.95 26.74 26.93 1,137,665 -0.02(-0.07%)
Mar 19, 2021 26.91 26.96 26.80 26.95 1,617,500 +0.09(+0.34%)
Mar 18, 2021 26.95 26.98 26.79 26.86 1,203,088 -0.45(-1.65%)
Mar 17, 2021 26.97 27.43 26.81 27.31 1,717,104 +0.24(+0.89%)
Mar 16, 2021 27.10 27.16 27.01 27.07 749,342 +0.11(+0.41%)
Mar 15, 2021 26.86 26.97 26.78 26.96 508,410 +0.19(+0.71%)
Mar 12, 2021 26.92 27.05 26.74 26.77 760,000 -0.45(-1.65%)
Mar 11, 2021 27.18 27.25 26.88 27.22 1,222,925 +0.21(+0.78%)
Mar 10, 2021 26.76 27.02 26.76 27.01 1,211,683 +0.27(+1.01%)
Mar 09, 2021 26.68 26.80 26.68 26.74 1,596,160 +0.36(+1.36%)
Mar 08, 2021 26.69 26.81 26.38 26.38 1,172,425 -0.53(-1.97%)
Mar 05, 2021 26.89 26.93 26.80 26.91 784,700 +0.01(+0.04%)
Mar 04, 2021 27.19 27.21 26.89 26.90 1,117,519 -0.28(-1.03%)
Mar 03, 2021 27.28 27.28 27.17 27.18 659,770 -0.18(-0.66%)
Mar 02, 2021 27.35 27.43 27.30 27.36 848,407 -0.04(-0.15%)
Mar 01, 2021 27.31 27.45 27.31 27.40 1,535,731 +0.24(+0.88%)
Feb 26, 2021 27.20 27.21 27.05 27.16 1,439,700 +0.12(+0.44%)
Feb 25, 2021 27.36 27.40 26.92 27.04 2,282,032 -0.57(-2.06%)
Feb 24, 2021 27.40 27.64 27.32 27.61 1,113,121 +0.07(+0.25%)
Feb 23, 2021 27.46 27.54 27.37 27.54 880,081 +0.10(+0.36%)
Feb 22, 2021 27.59 27.59 27.44 27.44 988,855 -0.35(-1.26%)
Feb 19, 2021 27.93 27.93 27.78 27.79 786,300 -0.16(-0.57%)
Feb 18, 2021 27.95 27.98 27.88 27.95 513,299 -0.05(-0.18%)
Feb 17, 2021 27.88 28.00 27.84 28.00 1,219,178 +0.13(+0.47%)
Feb 16, 2021 28.15 28.18 27.83 27.87 1,142,537 -0.39(-1.38%)
Feb 12, 2021 28.39 28.39 28.24 28.26 1,466,900 -0.21(-0.74%)
Feb 11, 2021 28.54 28.55 28.44 28.47 1,057,484 -0.04(-0.14%)
Feb 10, 2021 28.48 28.51 28.45 28.51 871,333 +0.07(+0.25%)
Feb 09, 2021 28.49 28.53 28.42 28.44 726,144 -0.09(-0.32%)
Feb 08, 2021 28.56 28.56 28.43 28.53 758,272 +0.03(+0.11%)
Feb 05, 2021 28.62 28.62 28.47 28.50 1,006,700 -0.02(-0.07%)
Feb 04, 2021 28.42 28.52 28.34 28.52 638,220 +0.13(+0.46%)
Feb 03, 2021 28.48 28.48 28.34 28.39 882,105 -0.10(-0.35%)
Feb 02, 2021 28.46 28.49 28.42 28.49 788,912 +0.01(+0.04%)
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.