Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
19.48
+0.14 (0.72%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 19.73 | 19.79 | 19.44 | 19.48 | 19.48 | 0.72% | 680,086 |
| Apr 22, 2025 | 19.20 | 19.45 | 19.20 | 19.34 | 19.34 | 1.63% | 190,759 |
| Apr 21, 2025 | 19.26 | 19.27 | 18.94 | 19.03 | 19.03 | -2.36% | 149,024 |
| Apr 17, 2025 | 19.45 | 19.54 | 19.44 | 19.49 | 19.38 | 0.41% | 173,464 |
| Apr 16, 2025 | 19.43 | 19.49 | 19.32 | 19.41 | 19.30 | -0.10% | 145,689 |
| Apr 15, 2025 | 19.34 | 19.51 | 19.32 | 19.43 | 19.32 | 0.52% | 120,284 |
| Apr 14, 2025 | 19.42 | 19.42 | 19.23 | 19.33 | 19.22 | 0.52% | 183,252 |
| Apr 11, 2025 | 18.98 | 19.31 | 18.83 | 19.23 | 19.12 | 0.79% | 551,196 |
| Apr 10, 2025 | 19.34 | 19.44 | 19.04 | 19.08 | 18.97 | -3.54% | 1,927,007 |
| Apr 9, 2025 | 18.72 | 19.78 | 18.71 | 19.78 | 19.67 | 4.32% | 775,632 |
| Apr 8, 2025 | 19.52 | 19.52 | 18.88 | 18.96 | 18.85 | -1.35% | 628,666 |
| Apr 7, 2025 | 19.29 | 19.96 | 19.14 | 19.22 | 19.11 | -2.04% | 1,377,153 |
| Apr 4, 2025 | 19.88 | 19.88 | 19.61 | 19.62 | 19.51 | -1.85% | 697,535 |
| Apr 3, 2025 | 20.15 | 20.22 | 19.99 | 19.99 | 19.88 | -1.24% | 275,653 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.15 | 20.24 | 20.13 | -0.05% | 218,637 |
| Apr 1, 2025 | 20.17 | 20.27 | 20.16 | 20.25 | 20.14 | 0.40% | 508,456 |
| Mar 31, 2025 | 20.08 | 20.18 | 20.05 | 20.17 | 20.06 | 0.55% | 202,604 |
| Mar 28, 2025 | 20.12 | 20.20 | 20.03 | 20.06 | 19.95 | 0.10% | 430,151 |
| Mar 27, 2025 | 20.08 | 20.10 | 20.03 | 20.04 | 19.93 | -0.45% | 327,923 |
| Mar 26, 2025 | 20.23 | 20.26 | 20.12 | 20.13 | 20.02 | -0.69% | 226,665 |
| Mar 25, 2025 | 20.24 | 20.32 | 20.24 | 20.27 | 20.16 | 0.05% | 146,527 |
| Mar 24, 2025 | 20.32 | 20.37 | 20.25 | 20.26 | 20.15 | -0.64% | 168,331 |
| Mar 21, 2025 | 20.45 | 20.46 | 20.39 | 20.39 | 20.16 | -0.49% | 92,602 |
| Mar 20, 2025 | 20.53 | 20.62 | 20.46 | 20.49 | 20.26 | - | 150,197 |
| Mar 19, 2025 | 20.32 | 20.58 | 20.29 | 20.49 | 20.26 | 0.54% | 254,694 |
| Mar 18, 2025 | 20.33 | 20.42 | 20.31 | 20.38 | 20.15 | - | 221,571 |
| Mar 17, 2025 | 20.34 | 20.40 | 20.33 | 20.38 | 20.15 | 0.39% | 195,305 |
| Mar 14, 2025 | 20.28 | 20.34 | 20.28 | 20.30 | 20.08 | 0.15% | 145,361 |
| Mar 13, 2025 | 20.30 | 20.32 | 20.24 | 20.27 | 20.05 | -0.05% | 417,783 |
| Mar 12, 2025 | 20.33 | 20.38 | 20.28 | 20.28 | 20.06 | -0.20% | 786,005 |
| Mar 11, 2025 | 20.41 | 20.43 | 20.31 | 20.32 | 20.10 | -0.25% | 274,022 |
| Mar 10, 2025 | 20.44 | 20.45 | 20.33 | 20.37 | 20.14 | -0.10% | 1,646,811 |
| Mar 7, 2025 | 20.42 | 20.44 | 20.35 | 20.39 | 20.16 | 0.30% | 222,904 |
| Mar 6, 2025 | 20.38 | 20.42 | 20.31 | 20.33 | 20.11 | -0.93% | 275,391 |
| Mar 5, 2025 | 20.56 | 20.61 | 20.48 | 20.52 | 20.29 | -0.05% | 165,444 |
| Mar 4, 2025 | 20.50 | 20.61 | 20.50 | 20.53 | 20.30 | -0.34% | 186,634 |
| Mar 3, 2025 | 20.52 | 20.67 | 20.52 | 20.60 | 20.37 | -0.43% | 298,113 |
| Feb 28, 2025 | 20.57 | 20.70 | 20.52 | 20.69 | 20.46 | 1.07% | 293,600 |
| Feb 27, 2025 | 20.52 | 20.58 | 20.47 | 20.47 | 20.24 | -0.49% | 166,650 |
| Feb 26, 2025 | 20.49 | 20.60 | 20.49 | 20.57 | 20.34 | 0.34% | 148,449 |
| Feb 25, 2025 | 20.36 | 20.51 | 20.36 | 20.50 | 20.27 | 0.94% | 347,287 |
| Feb 24, 2025 | 20.30 | 20.36 | 20.28 | 20.31 | 20.09 | -0.44% | 290,086 |
| Feb 21, 2025 | 20.44 | 20.46 | 20.37 | 20.40 | 20.07 | -0.10% | 148,744 |
| Feb 20, 2025 | 20.37 | 20.43 | 20.35 | 20.42 | 20.09 | 0.34% | 249,901 |
| Feb 19, 2025 | 20.34 | 20.39 | 20.29 | 20.35 | 20.02 | -0.05% | 268,398 |
| Feb 18, 2025 | 20.48 | 20.48 | 20.34 | 20.36 | 20.03 | -0.44% | 497,998 |
| Feb 14, 2025 | 20.43 | 20.50 | 20.42 | 20.45 | 20.12 | 0.49% | 223,662 |
| Feb 13, 2025 | 20.24 | 20.36 | 20.23 | 20.35 | 20.02 | 1.14% | 273,448 |
| Feb 12, 2025 | 20.04 | 20.18 | 20.01 | 20.12 | 19.79 | -0.49% | 213,985 |
| Feb 11, 2025 | 20.27 | 20.30 | 20.21 | 20.22 | 19.89 | -0.49% | 197,451 |