Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.46 -0.07 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.54 19.54 19.39 19.53 1,682,064 +0.10(+0.49%)
Apr 29, 2020 19.26 19.46 19.25 19.43 2,267,195 +0.33(+1.75%)
Apr 28, 2020 19.07 19.15 18.93 19.10 2,570,838 +0.14(+0.71%)
Apr 27, 2020 18.71 19.06 18.71 18.96 1,877,701 -0.05(-0.25%)
Apr 24, 2020 19.05 19.14 18.96 19.01 1,348,633 -0.14(-0.75%)
Apr 23, 2020 19.06 19.22 18.99 19.15 1,420,224 +0.20(+1.05%)
Apr 22, 2020 19.08 19.21 18.91 18.95 1,351,381 +0.02(+0.13%)
Apr 21, 2020 18.86 19.07 18.82 18.93 2,065,771 -0.29(-1.49%)
Apr 20, 2020 19.11 19.35 18.76 19.22 1,613,233 -0.17(-0.86%)
Apr 17, 2020 19.18 19.45 19.18 19.38 1,444,591 +0.17(+0.87%)
Apr 16, 2020 19.29 19.35 19.19 19.22 1,489,384 -0.13(-0.66%)
Apr 15, 2020 19.51 19.51 19.30 19.34 1,363,846 -0.42(-2.13%)
Apr 14, 2020 19.71 19.88 19.70 19.76 3,056,838 +0.13(+0.65%)
Apr 13, 2020 19.60 19.68 19.48 19.64 1,724,775 -0.02(-0.08%)
Apr 09, 2020 19.23 19.92 19.17 19.65 3,731,209 +0.60(+3.17%)
Apr 08, 2020 18.96 19.09 18.92 19.05 1,864,032 +0.03(+0.17%)
Apr 07, 2020 19.02 19.18 18.89 19.02 1,865,562 +0.15(+0.80%)
Apr 06, 2020 18.47 18.93 18.47 18.87 2,879,863 +0.50(+2.72%)
Apr 03, 2020 18.67 18.76 18.34 18.37 1,454,295 -0.16(-0.86%)
Apr 02, 2020 18.12 18.67 18.12 18.53 4,088,308 +0.48(+2.64%)
Apr 01, 2020 18.48 18.77 18.03 18.05 4,751,121 -0.92(-4.85%)
Mar 31, 2020 19.22 19.22 18.88 18.97 3,624,339 +0.13(+0.67%)
Mar 30, 2020 19.03 19.03 18.31 18.84 2,939,280 -0.12(-0.63%)
Mar 27, 2020 19.06 19.23 18.83 18.96 2,185,917 -0.41(-2.13%)
Mar 26, 2020 19.14 19.43 19.11 19.38 2,959,232 +0.32(+1.67%)
Mar 25, 2020 18.32 19.18 18.32 19.06 5,271,385 +0.98(+5.44%)
Mar 24, 2020 17.57 18.15 17.57 18.07 2,312,458 +0.69(+3.97%)
Mar 23, 2020 17.02 17.65 16.88 17.38 2,783,369 +0.20(+1.16%)
Mar 20, 2020 16.91 17.93 16.49 17.19 4,926,834 +0.89(+5.47%)
Mar 19, 2020 15.91 16.49 15.59 16.29 2,977,896 +0.41(+2.58%)
Mar 18, 2020 17.37 17.77 15.58 15.88 3,204,045 -2.27(-12.52%)
Mar 17, 2020 18.31 18.65 17.71 18.16 6,685,730 -0.12(-0.65%)
Mar 16, 2020 18.34 19.15 17.79 18.27 4,941,133 -1.33(-6.80%)
Mar 13, 2020 19.06 19.77 19.06 19.61 4,532,307 +0.87(+4.63%)
Mar 12, 2020 19.13 19.95 18.35 18.74 6,435,649 -1.63(-8.02%)
Mar 11, 2020 21.59 21.60 20.32 20.37 6,466,963 -1.22(-5.63%)
Mar 10, 2020 21.72 22.00 21.29 21.59 9,539,788 +0.31(+1.45%)
Mar 09, 2020 22.09 22.30 21.18 21.28 4,372,269 -2.05(-8.79%)
Mar 06, 2020 23.35 23.35 23.15 23.33 3,564,303 -0.19(-0.81%)
Mar 05, 2020 23.66 23.66 23.45 23.52 2,061,688 -0.27(-1.13%)
Mar 04, 2020 23.76 23.81 23.64 23.79 3,633,472 +0.26(+1.11%)
Mar 03, 2020 23.40 23.68 23.35 23.53 4,990,208 +0.26(+1.12%)
Mar 02, 2020 23.06 23.34 23.06 23.27 2,941,048 +0.22(+0.96%)
Feb 28, 2020 22.93 23.14 22.81 23.05 4,467,292 -0.09(-0.41%)
Feb 27, 2020 23.26 23.32 23.06 23.14 2,844,489 -0.34(-1.44%)
Feb 26, 2020 23.51 23.55 23.46 23.48 2,148,517 -0.05(-0.20%)
Feb 25, 2020 23.67 23.67 23.51 23.53 2,465,403 -0.18(-0.77%)
Feb 24, 2020 23.76 23.84 23.69 23.71 2,383,320 -0.10(-0.43%)
Feb 21, 2020 23.78 23.84 23.77 23.81 1,535,087 +0.05(+0.23%)
Feb 20, 2020 23.77 23.77 23.73 23.76 929,114 +0.03(+0.13%)
Feb 19, 2020 23.75 23.75 23.70 23.73 913,593 +0.03(+0.13%)
Feb 18, 2020 23.69 23.72 23.69 23.69 544,243 +0.01(+0.03%)
Feb 14, 2020 23.65 23.69 23.63 23.69 790,448 +0.11(+0.47%)
Feb 13, 2020 23.58 23.60 23.55 23.58 691,325 +0.02(+0.10%)
Feb 12, 2020 23.57 23.58 23.51 23.55 1,713,171 +0.03(+0.13%)
Feb 11, 2020 23.55 23.58 23.51 23.52 950,225 -0.02(-0.10%)
Feb 10, 2020 23.51 23.55 23.50 23.55 671,114 +0.00(+0.00%)
Feb 07, 2020 23.56 23.58 23.53 23.55 1,853,201 +0.00(+0.00%)
Feb 06, 2020 23.56 23.56 23.50 23.55 948,308 +0.03(+0.13%)
Feb 05, 2020 23.49 23.52 23.47 23.51 1,789,517 +0.07(+0.30%)
Feb 04, 2020 23.48 23.49 23.41 23.44 1,825,306 -0.05(-0.23%)
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.