Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.22
-0.08 (-0.39%)
Jul 15, 2025, 4:00 PM - Market closed
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 20.33 | 20.37 | 20.22 | 20.22 | 20.22 | -0.39% | 149,221 |
| Jul 14, 2025 | 20.31 | 20.35 | 20.29 | 20.30 | 20.30 | 0.15% | 151,892 |
| Jul 11, 2025 | 20.36 | 20.38 | 20.27 | 20.27 | 20.27 | -0.83% | 130,031 |
| Jul 10, 2025 | 20.43 | 20.48 | 20.32 | 20.44 | 20.44 | -0.24% | 168,776 |
| Jul 9, 2025 | 20.34 | 20.54 | 20.28 | 20.49 | 20.49 | 1.19% | 146,461 |
| Jul 8, 2025 | 20.34 | 20.34 | 20.25 | 20.25 | 20.25 | -0.54% | 338,671 |
| Jul 7, 2025 | 20.45 | 20.50 | 20.35 | 20.36 | 20.36 | -0.73% | 191,981 |
| Jul 3, 2025 | 20.43 | 20.55 | 20.41 | 20.51 | 20.51 | 0.39% | 220,986 |
| Jul 2, 2025 | 20.43 | 20.49 | 20.41 | 20.43 | 20.43 | -0.44% | 124,911 |
| Jul 1, 2025 | 20.49 | 20.52 | 20.41 | 20.52 | 20.52 | 0.44% | 236,235 |
| Jun 30, 2025 | 20.35 | 20.45 | 20.31 | 20.43 | 20.43 | 0.84% | 323,145 |
| Jun 27, 2025 | 20.23 | 20.32 | 20.17 | 20.26 | 20.26 | -0.05% | 210,754 |
| Jun 26, 2025 | 20.21 | 20.28 | 20.19 | 20.27 | 20.27 | 0.30% | 126,424 |
| Jun 25, 2025 | 20.17 | 20.21 | 20.12 | 20.21 | 20.21 | -0.15% | 109,919 |
| Jun 24, 2025 | 20.11 | 20.27 | 20.11 | 20.24 | 20.24 | 0.75% | 258,423 |
| Jun 23, 2025 | 19.98 | 20.09 | 19.98 | 20.09 | 20.09 | -0.15% | 261,972 |
| Jun 20, 2025 | 20.08 | 20.14 | 20.06 | 20.12 | 20.02 | 0.25% | 100,316 |
| Jun 18, 2025 | 20.06 | 20.14 | 20.02 | 20.07 | 19.97 | -0.05% | 91,777 |
| Jun 17, 2025 | 20.02 | 20.12 | 20.02 | 20.08 | 19.98 | 0.10% | 114,220 |
| Jun 16, 2025 | 20.04 | 20.17 | 20.04 | 20.06 | 19.96 | 0.20% | 1,898,745 |
| Jun 13, 2025 | 20.12 | 20.13 | 20.01 | 20.02 | 19.92 | -0.89% | 139,795 |
| Jun 12, 2025 | 20.18 | 20.22 | 20.16 | 20.20 | 20.09 | 0.15% | 129,580 |
| Jun 11, 2025 | 20.07 | 20.20 | 20.07 | 20.17 | 20.06 | 0.90% | 140,534 |
| Jun 10, 2025 | 20.02 | 20.11 | 19.99 | 19.99 | 19.89 | - | 139,649 |
| Jun 9, 2025 | 19.85 | 20.02 | 19.85 | 19.99 | 19.89 | -0.05% | 91,925 |
| Jun 6, 2025 | 19.95 | 20.00 | 19.91 | 20.00 | 19.90 | 0.30% | 181,640 |
| Jun 5, 2025 | 20.02 | 20.03 | 19.90 | 19.94 | 19.84 | -0.40% | 468,251 |
| Jun 4, 2025 | 19.96 | 20.04 | 19.95 | 20.02 | 19.92 | 0.75% | 105,195 |
| Jun 3, 2025 | 19.80 | 19.88 | 19.80 | 19.87 | 19.77 | 0.25% | 104,442 |
| Jun 2, 2025 | 19.73 | 19.82 | 19.73 | 19.82 | 19.72 | 0.10% | 226,741 |
| May 30, 2025 | 19.78 | 19.82 | 19.74 | 19.80 | 19.70 | 0.05% | 122,197 |
| May 29, 2025 | 19.76 | 19.84 | 19.75 | 19.79 | 19.69 | 0.46% | 109,742 |
| May 28, 2025 | 19.72 | 19.74 | 19.64 | 19.70 | 19.60 | -0.20% | 155,909 |
| May 27, 2025 | 19.69 | 19.79 | 19.67 | 19.74 | 19.64 | 0.92% | 170,340 |
| May 23, 2025 | 19.56 | 19.59 | 19.48 | 19.56 | 19.46 | 0.10% | 153,879 |
| May 22, 2025 | 19.42 | 19.57 | 19.42 | 19.54 | 19.44 | 0.51% | 347,335 |
| May 21, 2025 | 19.60 | 19.70 | 19.43 | 19.44 | 19.34 | -1.37% | 221,528 |
| May 20, 2025 | 19.72 | 19.79 | 19.68 | 19.71 | 19.61 | -0.30% | 155,507 |
| May 19, 2025 | 19.61 | 19.78 | 19.61 | 19.77 | 19.67 | -0.70% | 169,540 |
| May 16, 2025 | 19.86 | 19.93 | 19.84 | 19.91 | 19.70 | 0.35% | 205,619 |
| May 15, 2025 | 19.75 | 19.85 | 19.74 | 19.84 | 19.63 | 0.46% | 126,756 |
| May 14, 2025 | 19.80 | 19.82 | 19.72 | 19.75 | 19.54 | -0.60% | 238,039 |
| May 13, 2025 | 19.80 | 19.90 | 19.75 | 19.87 | 19.66 | 0.25% | 164,067 |
| May 12, 2025 | 19.74 | 19.83 | 19.71 | 19.82 | 19.61 | 0.97% | 302,456 |
| May 9, 2025 | 19.60 | 19.66 | 19.58 | 19.63 | 19.42 | 0.31% | 179,559 |
| May 8, 2025 | 19.60 | 19.74 | 19.57 | 19.57 | 19.36 | -0.71% | 386,270 |
| May 7, 2025 | 19.70 | 19.75 | 19.66 | 19.71 | 19.50 | 0.36% | 125,384 |
| May 6, 2025 | 19.48 | 19.66 | 19.48 | 19.64 | 19.43 | 0.46% | 132,741 |
| May 5, 2025 | 19.60 | 19.66 | 19.54 | 19.55 | 19.34 | -0.41% | 139,504 |
| May 2, 2025 | 19.65 | 19.72 | 19.60 | 19.63 | 19.42 | -0.36% | 135,182 |