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, 2019 21.20 21.20 21.16 21.18 1,214,583 +0.03(+0.14%)
Apr 29, 2019 21.13 21.18 21.11 21.15 800,790 +0.05(+0.22%)
Apr 26, 2019 21.18 21.20 21.09 21.10 1,067,544 -0.03(-0.14%)
Apr 25, 2019 21.02 21.17 20.98 21.14 1,876,720 +0.04(+0.18%)
Apr 24, 2019 21.15 21.17 21.08 21.10 1,487,586 -0.02(-0.11%)
Apr 23, 2019 21.13 21.18 21.12 21.12 1,583,044 +0.02(+0.07%)
Apr 22, 2019 21.14 21.14 21.05 21.10 1,048,610 -0.01(-0.07%)
Apr 18, 2019 21.17 21.17 21.10 21.12 952,466 +0.00(+0.00%)
Apr 17, 2019 21.16 21.16 21.09 21.12 963,129 +0.02(+0.11%)
Apr 16, 2019 21.13 21.13 21.08 21.10 1,002,597 -0.04(-0.18%)
Apr 15, 2019 21.10 21.13 21.07 21.13 1,041,225 +0.08(+0.39%)
Apr 12, 2019 21.06 21.12 21.05 21.05 1,041,560 -0.02(-0.07%)
Apr 11, 2019 21.07 21.16 21.06 21.07 1,582,595 -0.08(-0.36%)
Apr 10, 2019 21.16 21.18 21.13 21.14 1,388,931 -0.02(-0.11%)
Apr 09, 2019 21.20 21.22 21.13 21.16 14,288,355 +0.02(+0.07%)
Apr 08, 2019 21.26 21.27 21.12 21.15 8,785,013 -0.14(-0.67%)
Apr 05, 2019 21.23 21.29 21.19 21.29 1,951,335 +0.12(+0.57%)
Apr 04, 2019 21.19 21.22 21.16 21.17 1,575,480 +0.03(+0.14%)
Apr 03, 2019 21.19 21.22 21.14 21.14 2,907,647 -0.08(-0.36%)
Apr 02, 2019 21.22 21.22 21.14 21.22 2,559,297 +0.02(+0.11%)
Apr 01, 2019 21.18 21.21 21.15 21.19 4,748,950 +0.08(+0.36%)
Mar 29, 2019 21.13 21.14 21.09 21.12 2,050,639 +0.06(+0.29%)
Mar 28, 2019 20.97 21.07 20.96 21.06 1,775,808 +0.00(+0.00%)
Mar 27, 2019 21.07 21.13 20.99 21.06 1,939,738 -0.08(-0.39%)
Mar 26, 2019 21.07 21.15 21.03 21.14 1,684,301 +0.08(+0.36%)
Mar 25, 2019 20.95 21.10 20.95 21.07 2,582,695 +0.08(+0.40%)
Mar 22, 2019 21.06 21.07 20.97 20.98 1,543,249 -0.15(-0.71%)
Mar 21, 2019 21.10 21.18 21.10 21.13 1,569,283 +0.06(+0.29%)
Mar 20, 2019 20.96 21.14 20.89 21.07 13,510,805 +0.13(+0.61%)
Mar 19, 2019 20.91 20.97 20.91 20.95 1,498,195 +0.01(+0.04%)
Mar 18, 2019 20.93 20.95 20.90 20.94 1,284,045 +0.09(+0.42%)
Mar 15, 2019 20.87 20.89 20.82 20.85 1,295,691 +0.08(+0.40%)
Mar 14, 2019 20.82 20.82 20.77 20.77 1,249,752 -0.02(-0.07%)
Mar 13, 2019 20.82 20.82 20.76 20.78 1,148,610 -0.02(-0.11%)
Mar 12, 2019 20.72 20.82 20.72 20.81 1,899,454 +0.10(+0.47%)
Mar 11, 2019 20.66 20.76 20.66 20.71 2,856,586 +0.07(+0.33%)
Mar 08, 2019 20.54 20.67 20.53 20.64 1,790,429 +0.05(+0.22%)
Mar 07, 2019 20.63 20.70 20.60 20.60 2,573,413 -0.06(-0.29%)
Mar 06, 2019 20.65 20.71 20.61 20.66 2,660,667 -0.03(-0.15%)
Mar 05, 2019 20.64 20.69 20.63 20.69 2,050,700 +0.00(+0.00%)
Mar 04, 2019 20.70 20.72 20.64 20.69 1,589,703 -0.02(-0.11%)
Mar 01, 2019 20.74 20.75 20.68 20.71 2,484,607 -0.05(-0.25%)
Feb 28, 2019 20.78 20.81 20.73 20.76 1,791,043 +0.02(+0.07%)
Feb 27, 2019 20.78 20.81 20.73 20.75 1,641,353 +0.01(+0.04%)
Feb 26, 2019 20.70 20.78 20.68 20.74 1,978,094 +0.06(+0.29%)
Feb 25, 2019 20.75 20.77 20.67 20.68 2,607,695 -0.02(-0.07%)
Feb 22, 2019 20.66 20.70 20.61 20.69 1,746,228 +0.11(+0.55%)
Feb 21, 2019 20.63 20.63 20.56 20.58 1,704,098 -0.01(-0.04%)
Feb 20, 2019 20.60 20.62 20.58 20.59 1,218,846 +0.00(+0.00%)
Feb 19, 2019 20.62 20.63 20.57 20.59 4,280,891 +0.00(+0.01%)
Feb 15, 2019 20.61 20.61 20.53 20.59 1,440,420 +0.04(+0.18%)
Feb 14, 2019 20.50 20.56 20.48 20.55 1,906,728 +0.04(+0.18%)
Feb 13, 2019 20.56 20.57 20.50 20.51 2,817,687 +0.00(+0.00%)
Feb 12, 2019 20.50 20.52 20.45 20.51 2,717,379 +0.10(+0.48%)
Feb 11, 2019 20.44 20.46 20.40 20.41 2,147,752 -0.05(-0.26%)
Feb 08, 2019 20.49 20.53 20.44 20.47 2,884,317 -0.07(-0.33%)
Feb 07, 2019 20.56 20.57 20.51 20.53 1,452,388 -0.07(-0.33%)
Feb 06, 2019 20.62 20.71 20.57 20.60 2,678,297 -0.10(-0.51%)
Feb 05, 2019 20.62 20.71 20.61 20.71 1,816,771 +0.17(+0.84%)
Feb 04, 2019 20.54 20.57 20.51 20.53 3,188,343 -0.04(-0.22%)
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.