Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.51 -0.02 (-0.10%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.04 23.09 23.02 23.05 1,040,913 +0.05(+0.22%)
May 27, 2021 22.98 23.00 22.94 23.00 583,959 -0.03(-0.11%)
May 26, 2021 23.04 23.04 23.00 23.03 618,291 -0.01(-0.04%)
May 25, 2021 22.97 23.04 22.95 23.03 781,656 +0.10(+0.44%)
May 24, 2021 22.91 22.98 22.88 22.93 574,492 +0.04(+0.17%)
May 21, 2021 22.99 22.99 22.89 22.89 484,620 -0.07(-0.29%)
May 20, 2021 22.82 22.96 22.82 22.96 1,317,599 +0.17(+0.73%)
May 19, 2021 22.86 22.86 22.74 22.79 1,075,633 -0.11(-0.47%)
May 18, 2021 22.92 22.95 22.89 22.90 495,453 -0.01(-0.04%)
May 17, 2021 22.92 22.93 22.88 22.91 685,966 -0.02(-0.07%)
May 14, 2021 22.90 22.95 22.89 22.93 668,580 +0.12(+0.55%)
May 13, 2021 22.73 22.82 22.69 22.80 756,022 +0.14(+0.63%)
May 12, 2021 22.88 22.88 22.66 22.66 1,123,585 -0.26(-1.13%)
May 11, 2021 22.90 22.94 22.88 22.92 689,315 -0.05(-0.22%)
May 10, 2021 23.07 23.08 22.96 22.97 1,925,978 -0.10(-0.43%)
May 07, 2021 22.99 23.07 22.95 23.07 2,263,272 +0.14(+0.62%)
May 06, 2021 22.82 22.94 22.82 22.93 1,249,859 +0.07(+0.33%)
May 05, 2021 22.80 22.88 22.77 22.85 6,951,566 +0.02(+0.11%)
May 04, 2021 22.79 22.83 22.74 22.83 4,516,926 +0.07(+0.29%)
May 03, 2021 22.87 22.91 22.75 22.76 964,539 -0.06(-0.26%)
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%)
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.