Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.35 -0.07 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 20.46 20.46 20.34 20.35 131,245 -0.07(-0.34%)
Jul 18, 2024 20.54 20.57 20.41 20.42 592,084 -0.16(-0.78%)
Jul 17, 2024 20.57 20.62 20.55 20.58 140,591 -0.10(-0.48%)
Jul 16, 2024 20.62 20.71 20.61 20.68 307,298 +0.12(+0.58%)
Jul 15, 2024 20.65 20.65 20.53 20.56 228,819 -0.09(-0.44%)
Jul 12, 2024 20.61 20.71 20.60 20.65 341,974 +0.06(+0.29%)
Jul 11, 2024 20.62 20.71 20.59 20.59 555,845 +0.09(+0.44%)
Jul 10, 2024 20.47 20.51 20.43 20.50 213,746 +0.13(+0.64%)
Jul 09, 2024 20.41 20.43 20.34 20.37 489,687 -0.08(-0.39%)
Jul 08, 2024 20.49 20.49 20.44 20.45 1,427,017 +0.00(+0.00%)
Jul 05, 2024 20.35 20.46 20.34 20.45 170,595 +0.19(+0.94%)
Jul 03, 2024 20.16 20.27 20.16 20.26 165,984 +0.20(+1.00%)
Jul 02, 2024 19.95 20.06 19.86 20.06 372,057 +0.18(+0.91%)
Jul 01, 2024 19.89 20.00 19.85 19.88 2,884,188 -0.12(-0.60%)
Jun 28, 2024 20.30 20.30 19.99 20.00 946,651 -0.24(-1.19%)
Jun 27, 2024 20.24 20.27 20.20 20.24 434,080 +0.05(+0.25%)
Jun 26, 2024 20.27 20.27 20.15 20.19 244,488 -0.13(-0.64%)
Jun 25, 2024 20.34 20.34 20.26 20.32 293,937 +0.01(+0.05%)
Jun 24, 2024 20.30 20.32 20.29 20.31 321,534 +0.01(+0.04%)
Jun 21, 2024 20.26 20.32 20.25 20.30 346,235 +0.04(+0.20%)
Jun 20, 2024 20.23 20.37 20.20 20.26 329,164 -0.12(-0.59%)
Jun 18, 2024 20.22 20.39 20.22 20.38 282,195 +0.16(+0.79%)
Jun 17, 2024 20.26 20.26 20.12 20.22 325,629 -0.08(-0.39%)
Jun 14, 2024 20.31 20.33 20.26 20.30 134,431 -0.03(-0.15%)
Jun 13, 2024 20.40 20.40 20.29 20.33 538,950 +0.07(+0.34%)
Jun 12, 2024 20.36 20.40 20.26 20.26 327,046 +0.08(+0.39%)
Jun 11, 2024 20.06 20.19 20.06 20.18 254,968 +0.12(+0.59%)
Jun 10, 2024 20.09 20.09 20.03 20.06 248,261 -0.06(-0.30%)
Jun 07, 2024 20.14 20.34 20.10 20.12 308,801 -0.17(-0.83%)
Jun 06, 2024 20.26 20.35 20.16 20.29 724,801 -0.07(-0.34%)
Jun 05, 2024 20.35 20.36 20.21 20.36 340,750 +0.08(+0.39%)
Jun 04, 2024 20.22 20.30 20.20 20.28 1,323,899 +0.06(+0.30%)
Jun 03, 2024 20.12 20.24 20.12 20.22 616,566 +0.10(+0.49%)
May 31, 2024 20.11 20.13 20.02 20.12 720,631 +0.15(+0.75%)
May 30, 2024 19.94 20.03 19.94 19.97 1,075,693 +0.14(+0.70%)
May 29, 2024 19.95 19.95 19.83 19.83 507,983 -0.15(-0.75%)
May 28, 2024 20.16 20.16 19.96 19.98 287,932 -0.17(-0.84%)
May 24, 2024 20.09 20.16 20.07 20.15 203,589 +0.09(+0.45%)
May 23, 2024 20.21 20.24 20.03 20.06 759,275 -0.17(-0.84%)
May 22, 2024 20.25 20.25 20.18 20.23 307,732 -0.07(-0.34%)
May 21, 2024 20.35 20.35 20.27 20.30 154,983 +0.04(+0.20%)
May 20, 2024 20.21 20.27 20.20 20.26 170,683 +0.03(+0.15%)
May 17, 2024 20.26 20.28 20.21 20.23 178,793 -0.06(-0.29%)
May 16, 2024 20.38 20.39 20.29 20.29 323,501 -0.06(-0.29%)
May 15, 2024 20.25 20.36 20.21 20.35 201,719 +0.27(+1.33%)
May 14, 2024 20.10 20.10 20.00 20.08 242,149 +0.07(+0.35%)
May 13, 2024 20.00 20.05 20.00 20.01 192,464 +0.02(+0.10%)
May 10, 2024 20.01 20.02 19.95 19.99 117,930 -0.05(-0.25%)
May 09, 2024 19.98 20.04 19.94 20.04 362,223 +0.10(+0.50%)
May 08, 2024 19.98 19.98 19.93 19.95 370,525 -0.09(-0.44%)
May 07, 2024 20.10 20.13 20.03 20.03 145,313 +0.04(+0.20%)
May 06, 2024 19.95 20.02 19.91 19.99 379,699 +0.08(+0.40%)
May 03, 2024 19.88 19.97 19.84 19.92 210,730 +0.24(+1.21%)
May 02, 2024 19.57 19.70 19.51 19.68 451,967 +0.18(+0.91%)
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.