Skip to main content
Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.40
-0.02 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

PCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.4420.4620.3720.4020.40-0.10%148,744
Feb 20, 202520.3720.4320.3520.4220.420.34%249,901
Feb 19, 202520.3420.3920.2920.3520.35-0.05%268,398
Feb 18, 202520.4820.4820.3420.3620.36-0.44%497,998
Feb 14, 202520.4320.5020.4220.4520.450.49%223,662
Feb 13, 202520.2420.3620.2320.3520.351.14%273,448
Feb 12, 202520.0420.1820.0120.1220.12-0.49%213,985
Feb 11, 202520.2720.3020.2120.2220.22-0.49%197,451
Feb 10, 202520.3420.3920.3120.3220.320.10%555,741
Feb 7, 202520.3120.3420.2720.3020.30-0.44%159,787
Feb 6, 202520.4220.4420.3620.3920.39-0.10%141,248
Feb 5, 202520.3720.4620.3520.4120.410.79%161,323
Feb 4, 202520.1620.2920.1320.2520.250.35%405,248
Feb 3, 202520.1120.2320.0920.1820.180.35%517,573
Jan 31, 202520.2620.2620.0720.1120.11-0.49%173,482
Jan 30, 202520.2320.2720.1620.2120.210.65%238,808
Jan 29, 202520.2320.2320.0220.0820.08-0.25%217,794
Jan 28, 202520.0920.1520.0620.1320.13-0.05%184,027
Jan 27, 202520.0920.1620.0820.1420.140.35%227,608
Jan 24, 202520.0520.1020.0420.0720.070.05%262,621
Jan 23, 202519.9920.0719.9720.0620.06-0.05%320,043
Jan 22, 202520.2120.2120.0720.0720.07-0.15%272,464
Jan 21, 202520.0720.1320.0320.1020.100.30%510,597
Jan 17, 202520.0820.1120.0220.0419.930.25%428,085
Jan 16, 202519.9720.0619.9219.9919.88-0.05%1,237,326
Jan 15, 202520.0120.0619.9520.0019.891.47%761,146
Jan 14, 202519.7519.7519.6419.7119.600.05%259,268
Jan 13, 202519.6919.7319.6219.7019.59-0.25%303,926
Jan 10, 202519.7319.8119.6719.7519.64-0.65%290,876
Jan 8, 202519.8419.9019.7819.8819.770.10%248,280
Jan 7, 202520.0420.0619.8419.8619.75-0.65%381,417
Jan 6, 202520.0220.0719.9619.9919.88-0.10%341,839
Jan 3, 202520.0120.0820.0020.0119.900.40%329,710
Jan 2, 202519.9320.0219.8519.9319.820.55%1,056,398
Dec 31, 202420.0120.0119.7919.8219.71-0.70%443,565
Dec 30, 202420.0020.0619.9619.9619.850.20%455,849
Dec 27, 202420.0420.0419.8819.9219.81-0.70%307,774
Dec 26, 202420.0020.0919.9720.0619.95-0.20%532,655
Dec 24, 202419.9320.1119.9320.1019.990.65%166,098
Dec 23, 202420.0120.0719.9619.9719.86-0.75%299,913
Dec 20, 202420.1920.2620.1020.1219.900.70%536,920
Dec 19, 202420.0920.1819.9719.9819.76-0.65%1,151,921
Dec 18, 202420.5820.5920.0820.1119.89-2.28%509,606
Dec 17, 202420.6320.6320.5420.5820.35-0.24%308,120
Dec 16, 202420.6020.6520.5520.6320.400.15%422,787
Dec 13, 202420.7220.7320.5920.6020.37-0.68%385,307
Dec 12, 202420.9220.9220.7220.7420.51-0.72%958,875
Dec 11, 202420.9120.9920.8820.8920.66-0.05%276,126
Dec 10, 202420.9420.9620.8820.9020.67-0.38%207,765
Dec 9, 202421.0421.0520.9720.9820.75-0.29%170,052
Dec 6, 202421.0621.1021.0121.0420.810.43%210,326
Dec 5, 202420.8820.9820.8720.9520.720.53%225,469
Dec 4, 202420.7320.8820.7320.8420.610.43%279,614
Dec 3, 202420.8120.8120.7220.7520.52-0.10%238,700
Dec 2, 202420.6720.8120.6720.7720.54-0.05%733,908
Nov 29, 202420.7520.8120.7520.7820.550.43%181,505
Nov 27, 202420.7020.7520.6320.6920.460.44%230,005
Nov 26, 202420.6320.6320.5520.6020.37-0.29%259,393
Nov 25, 202420.6220.6820.5920.6620.431.32%303,599
Nov 22, 202420.4220.4520.3420.3920.17-0.05%294,613
Nov 21, 202420.4220.4420.3620.4020.170.05%865,243
Nov 20, 202420.3420.4820.2920.3920.171.29%253,353
Nov 19, 202420.2720.4320.1320.1319.91-0.59%240,877
Nov 18, 202420.2120.2820.1520.2520.03-0.49%347,090
Nov 15, 202420.4120.5120.2820.3520.01-0.29%465,730
Nov 14, 202420.5520.5720.4120.4120.07-0.39%656,983
Nov 13, 202420.5520.6620.4620.4920.15-0.29%365,189
Nov 12, 202420.7520.7520.5120.5520.21-1.20%360,008
Nov 11, 202420.8420.8420.7620.8020.46-0.19%228,044
Nov 8, 202420.8220.8520.7620.8420.500.48%320,400
Nov 7, 202420.5620.7720.5420.7420.401.52%1,038,055
Nov 6, 202420.3020.4720.2120.4320.09-0.54%546,185
Nov 5, 202420.4820.5620.3820.5420.200.29%616,345
Nov 4, 202420.5320.5620.4420.4820.140.69%273,568
Nov 1, 202420.5020.5920.3220.3420.00-0.73%977,231
Oct 31, 202420.6120.6320.4820.4920.15-0.82%550,888
Oct 30, 202420.7420.7920.6320.6620.32-0.10%207,558
Oct 29, 202420.5720.6920.5120.6820.340.29%444,292
Oct 28, 202420.6420.6420.5520.6220.280.10%209,876
Oct 25, 202420.7220.7320.6020.6020.26-0.05%350,527
Oct 24, 202420.5920.6320.5520.6120.270.54%241,392
Oct 23, 202420.5420.5420.4320.5020.16-0.58%237,937
Oct 22, 202420.7620.7620.5820.6220.28-0.43%351,339
Oct 21, 202421.0021.0020.6920.7120.37-1.99%584,960
Oct 18, 202421.1421.1521.1021.1320.670.19%265,702
Oct 17, 202421.1621.1621.0621.0920.64-0.66%844,727
Oct 16, 202421.2121.2321.1921.2320.770.33%368,120
Oct 15, 202421.1521.1821.1221.1620.700.38%587,052
Oct 14, 202421.0221.0821.0021.0820.630.29%151,375
Oct 11, 202420.9821.0620.9821.0220.570.10%209,372
Oct 10, 202421.0021.0220.9221.0020.55-0.38%771,993
Oct 9, 202421.1121.1421.0221.0820.63-0.14%4,835,540
Oct 8, 202421.0821.1121.0621.1120.660.19%188,356
Oct 7, 202421.1621.1721.0321.0720.62-0.80%506,417
Oct 4, 202421.1721.2521.0621.2420.78-0.38%333,699
Oct 3, 202421.4121.4121.2921.3220.86-0.56%332,963
Oct 2, 202421.4221.4821.3821.4420.98-0.42%358,226
Oct 1, 202421.5421.6121.5121.5321.070.14%654,296
Sep 30, 202421.4921.5021.3921.5021.040.37%228,279
Sep 27, 202421.4421.4621.4121.4220.960.05%349,843