Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.82 22.84 22.77 22.82 695,319 +0.03(+0.15%)
Apr 29, 2021 22.73 22.79 22.69 22.79 779,560 +0.05(+0.22%)
Apr 28, 2021 22.62 22.77 22.62 22.74 918,114 +0.08(+0.37%)
Apr 27, 2021 22.79 22.86 22.65 22.65 968,945 -0.19(-0.84%)
Apr 26, 2021 22.91 22.93 22.82 22.84 941,751 -0.10(-0.44%)
Apr 23, 2021 22.93 22.97 22.89 22.94 773,883 +0.03(+0.15%)
Apr 22, 2021 22.94 22.96 22.89 22.91 1,079,596 -0.02(-0.07%)
Apr 21, 2021 22.83 22.94 22.83 22.93 672,451 +0.10(+0.44%)
Apr 20, 2021 22.84 22.89 22.83 22.83 882,528 -0.12(-0.54%)
Apr 19, 2021 22.98 22.98 22.89 22.95 1,394,001 +0.04(+0.17%)
Apr 16, 2021 22.92 22.96 22.91 22.91 729,787 -0.05(-0.22%)
Apr 15, 2021 22.79 23.01 22.76 22.96 2,456,266 +0.34(+1.51%)
Apr 14, 2021 22.57 22.67 22.57 22.62 639,654 +0.00(+0.00%)
Apr 13, 2021 22.48 22.65 22.48 22.62 550,966 +0.12(+0.52%)
Apr 12, 2021 22.54 22.55 22.51 22.51 639,083 -0.04(-0.18%)
Apr 09, 2021 22.55 22.57 22.50 22.55 530,272 -0.06(-0.26%)
Apr 08, 2021 22.55 22.61 22.52 22.61 1,136,461 +0.15(+0.67%)
Apr 07, 2021 22.46 22.54 22.44 22.46 1,014,468 -0.02(-0.07%)
Apr 06, 2021 22.41 22.50 22.38 22.47 1,362,346 +0.15(+0.67%)
Apr 05, 2021 22.40 22.40 22.29 22.32 1,193,813 -0.10(-0.44%)
Apr 01, 2021 22.34 22.42 22.29 22.42 3,512,395 +0.19(+0.86%)
Mar 31, 2021 22.19 22.27 22.17 22.23 1,893,220 +0.07(+0.34%)
Mar 30, 2021 22.09 22.17 22.05 22.16 922,001 -0.02(-0.11%)
Mar 29, 2021 22.33 22.33 22.18 22.18 1,065,511 -0.17(-0.78%)
Mar 26, 2021 22.27 22.36 22.25 22.36 508,840 +0.04(+0.19%)
Mar 25, 2021 22.34 22.36 22.25 22.32 704,181 -0.07(-0.33%)
Mar 24, 2021 22.36 22.41 22.31 22.39 973,540 +0.09(+0.41%)
Mar 23, 2021 22.36 22.37 22.27 22.30 644,896 -0.07(-0.30%)
Mar 22, 2021 22.26 22.38 22.20 22.37 1,369,829 +0.07(+0.32%)
Mar 19, 2021 22.26 22.31 22.17 22.30 1,955,184 +0.07(+0.34%)
Mar 18, 2021 22.30 22.32 22.16 22.22 1,454,255 -0.37(-1.65%)
Mar 17, 2021 22.31 22.69 22.18 22.59 2,075,582 +0.20(+0.89%)
Mar 16, 2021 22.42 22.47 22.35 22.39 905,781 +0.09(+0.41%)
Mar 15, 2021 22.22 22.31 22.15 22.30 614,550 +0.16(+0.71%)
Mar 12, 2021 22.27 22.38 22.12 22.15 918,664 -0.37(-1.65%)
Mar 11, 2021 22.49 22.54 22.24 22.52 1,478,234 +0.17(+0.78%)
Mar 10, 2021 22.14 22.35 22.14 22.34 1,464,645 +0.22(+1.01%)
Mar 09, 2021 22.07 22.17 22.07 22.12 1,929,389 +0.30(+1.37%)
Mar 08, 2021 22.08 22.18 21.82 21.82 1,417,191 -0.44(-1.97%)
Mar 05, 2021 22.25 22.28 22.17 22.26 948,521 +0.01(+0.04%)
Mar 04, 2021 22.49 22.51 22.25 22.25 1,350,822 -0.23(-1.03%)
Mar 03, 2021 22.57 22.57 22.47 22.49 797,509 -0.15(-0.66%)
Mar 02, 2021 22.63 22.69 22.58 22.63 1,025,528 -0.03(-0.15%)
Mar 01, 2021 22.59 22.70 22.59 22.67 1,856,344 +0.20(+0.88%)
Feb 26, 2021 22.50 22.51 22.38 22.47 1,740,265 +0.10(+0.44%)
Feb 25, 2021 22.63 22.67 22.27 22.37 2,758,450 -0.47(-2.06%)
Feb 24, 2021 22.67 22.87 22.60 22.84 1,345,506 +0.06(+0.25%)
Feb 23, 2021 22.72 22.78 22.64 22.78 1,063,815 +0.08(+0.36%)
Feb 22, 2021 22.82 22.82 22.70 22.70 1,195,297 -0.20(-0.89%)
Feb 19, 2021 23.02 23.02 22.90 22.90 954,006 -0.13(-0.57%)
Feb 18, 2021 23.04 23.06 22.98 23.04 622,778 -0.04(-0.18%)
Feb 17, 2021 22.98 23.08 22.95 23.08 1,479,210 +0.11(+0.47%)
Feb 16, 2021 23.20 23.23 22.94 22.97 1,386,223 -0.32(-1.38%)
Feb 12, 2021 23.40 23.40 23.27 23.29 1,779,768 -0.17(-0.74%)
Feb 11, 2021 23.52 23.53 23.44 23.47 1,283,029 -0.03(-0.14%)
Feb 10, 2021 23.47 23.50 23.45 23.50 1,057,175 +0.06(+0.25%)
Feb 09, 2021 23.48 23.51 23.43 23.44 881,019 -0.07(-0.32%)
Feb 08, 2021 23.54 23.54 23.43 23.51 920,000 +0.02(+0.11%)
Feb 05, 2021 23.59 23.59 23.47 23.49 1,221,414 -0.02(-0.07%)
Feb 04, 2021 23.42 23.51 23.36 23.51 774,342 +0.11(+0.46%)
Feb 03, 2021 23.47 23.47 23.36 23.40 1,070,245 -0.08(-0.35%)
Feb 02, 2021 23.46 23.48 23.43 23.48 957,175 +0.01(+0.03%)
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.