Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.41 +0.04 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 20.26 20.32 20.25 20.30 346,237 +0.04(+0.20%)
Jun 20, 2024 20.23 20.37 20.20 20.26 329,166 -0.12(-0.59%)
Jun 18, 2024 20.22 20.39 20.22 20.38 282,196 +0.16(+0.79%)
Jun 17, 2024 20.26 20.26 20.12 20.22 325,631 -0.08(-0.39%)
Jun 14, 2024 20.31 20.33 20.26 20.30 134,432 -0.03(-0.15%)
Jun 13, 2024 20.40 20.40 20.29 20.33 538,954 +0.07(+0.34%)
Jun 12, 2024 20.36 20.40 20.26 20.26 327,048 +0.08(+0.39%)
Jun 11, 2024 20.06 20.19 20.06 20.18 254,969 +0.12(+0.59%)
Jun 10, 2024 20.09 20.09 20.03 20.06 248,263 -0.06(-0.30%)
Jun 07, 2024 20.14 20.34 20.10 20.12 308,802 -0.17(-0.83%)
Jun 06, 2024 20.26 20.35 20.16 20.29 724,805 -0.07(-0.34%)
Jun 05, 2024 20.35 20.36 20.21 20.36 340,752 +0.08(+0.39%)
Jun 04, 2024 20.22 20.30 20.20 20.28 1,323,907 +0.06(+0.30%)
Jun 03, 2024 20.12 20.24 20.12 20.22 616,570 +0.10(+0.49%)
May 31, 2024 20.11 20.13 20.02 20.12 720,635 +0.15(+0.75%)
May 30, 2024 19.94 20.03 19.94 19.97 1,075,699 +0.14(+0.70%)
May 29, 2024 19.95 19.95 19.83 19.83 507,986 -0.15(-0.75%)
May 28, 2024 20.16 20.16 19.96 19.98 287,934 -0.17(-0.84%)
May 24, 2024 20.09 20.16 20.07 20.15 203,590 +0.09(+0.45%)
May 23, 2024 20.21 20.24 20.03 20.06 759,280 -0.17(-0.84%)
May 22, 2024 20.25 20.25 20.18 20.23 307,734 -0.07(-0.34%)
May 21, 2024 20.35 20.35 20.27 20.30 154,984 +0.04(+0.20%)
May 20, 2024 20.21 20.27 20.20 20.26 170,684 +0.03(+0.15%)
May 17, 2024 20.26 20.28 20.21 20.23 178,791 -0.06(-0.29%)
May 16, 2024 20.38 20.39 20.29 20.29 323,497 -0.06(-0.29%)
May 15, 2024 20.25 20.36 20.21 20.35 201,717 +0.27(+1.33%)
May 14, 2024 20.10 20.10 20.01 20.08 242,146 +0.07(+0.35%)
May 13, 2024 20.01 20.05 20.01 20.02 192,461 +0.02(+0.10%)
May 10, 2024 20.02 20.02 19.95 20.00 117,928 -0.05(-0.25%)
May 09, 2024 19.99 20.04 19.94 20.04 362,218 +0.10(+0.50%)
May 08, 2024 19.99 19.99 19.93 19.95 370,520 -0.09(-0.44%)
May 07, 2024 20.10 20.13 20.03 20.03 145,311 +0.04(+0.20%)
May 06, 2024 19.95 20.02 19.91 20.00 379,694 +0.08(+0.40%)
May 03, 2024 19.88 19.97 19.84 19.92 210,727 +0.24(+1.21%)
May 02, 2024 19.57 19.70 19.51 19.68 451,961 +0.18(+0.91%)
May 01, 2024 19.47 19.66 19.41 19.50 874,510 +0.08(+0.41%)
Apr 30, 2024 19.54 19.59 19.41 19.42 219,461 -0.25(-1.26%)
Apr 29, 2024 19.64 19.70 19.62 19.67 204,193 +0.14(+0.71%)
Apr 26, 2024 19.54 19.56 19.49 19.53 307,412 +0.09(+0.46%)
Apr 25, 2024 19.35 19.44 19.30 19.44 397,029 -0.05(-0.25%)
Apr 24, 2024 19.63 19.63 19.45 19.49 315,922 -0.18(-0.91%)
Apr 23, 2024 19.61 19.72 19.55 19.67 257,131 +0.02(+0.10%)
Apr 22, 2024 19.54 19.67 19.54 19.65 318,098 +0.16(+0.80%)
Apr 19, 2024 19.58 19.58 19.46 19.49 170,112 +0.05(+0.25%)
Apr 18, 2024 19.54 19.55 19.41 19.44 378,814 -0.04(-0.20%)
Apr 17, 2024 19.49 19.56 19.42 19.48 647,267 +0.20(+1.02%)
Apr 16, 2024 19.31 19.34 19.22 19.29 417,468 -0.09(-0.46%)
Apr 15, 2024 19.59 19.59 19.34 19.38 345,601 -0.32(-1.65%)
Apr 12, 2024 19.75 19.77 19.68 19.70 306,335 -0.05(-0.25%)
Apr 11, 2024 19.89 19.89 19.67 19.75 295,518 -0.12(-0.59%)
Apr 10, 2024 20.02 20.04 19.83 19.87 347,351 -0.37(-1.85%)
Apr 09, 2024 20.12 20.25 20.12 20.24 353,652 +0.18(+0.88%)
Apr 08, 2024 20.02 20.06 19.99 20.06 390,553 +0.01(+0.05%)
Apr 05, 2024 19.99 20.08 19.93 20.05 321,976 +0.03(+0.15%)
Apr 04, 2024 20.14 20.17 20.00 20.02 591,177 -0.01(-0.05%)
Apr 03, 2024 19.92 20.05 19.86 20.03 594,484 +0.05(+0.25%)
Apr 02, 2024 19.82 19.99 19.81 19.99 341,043 +0.00(+0.00%)
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.