Invesco Emerging Markets Sovereign Debt ETF (PCY)

PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.69	20.82	20.46	20.59	20.59	-0.82%	319,342
Mar 26, 2026	20.92	21.00	20.75	20.76	20.76	-1.24%	687,395
Mar 25, 2026	21.04	21.09	20.72	21.02	21.02	1.20%	266,480
Mar 24, 2026	20.77	20.89	20.68	20.77	20.77	-0.43%	586,939
Mar 23, 2026	20.76	20.93	20.61	20.86	20.86	0.58%	535,766
Mar 20, 2026	21.03	21.11	20.72	20.74	20.64	-2.08%	333,319
Mar 19, 2026	21.02	21.26	20.97	21.18	21.08	0.33%	965,537
Mar 18, 2026	21.30	21.35	21.11	21.11	21.01	-0.94%	352,836
Mar 17, 2026	21.33	21.35	21.16	21.31	21.21	0.52%	265,632
Mar 16, 2026	21.21	21.27	20.97	21.20	21.10	0.52%	363,020
Mar 13, 2026	21.29	21.41	21.08	21.09	20.99	-0.78%	901,838
Mar 12, 2026	21.40	21.45	21.25	21.26	21.15	-1.00%	209,099
Mar 11, 2026	21.56	21.65	21.46	21.47	21.37	-0.37%	426,784
Mar 10, 2026	21.60	21.69	21.54	21.55	21.44	-0.14%	388,810
Mar 9, 2026	21.32	21.60	21.29	21.58	21.47	0.42%	542,579
Mar 6, 2026	21.50	21.58	21.47	21.49	21.38	-0.88%	641,221
Mar 5, 2026	21.72	21.80	21.63	21.68	21.57	-0.46%	723,843
Mar 4, 2026	21.70	21.83	21.59	21.78	21.67	0.28%	297,365
Mar 3, 2026	21.54	21.73	21.44	21.72	21.61	-0.55%	454,638
Mar 2, 2026	21.81	21.98	21.77	21.84	21.73	-0.64%	290,066
Feb 27, 2026	21.94	22.02	21.88	21.98	21.87	0.05%	204,178
Feb 26, 2026	22.02	22.02	21.93	21.97	21.86	-0.09%	208,398
Feb 25, 2026	21.99	22.01	21.93	21.99	21.88	0.14%	230,908
Feb 24, 2026	21.97	22.00	21.93	21.96	21.85	-0.09%	259,542
Feb 23, 2026	21.98	22.01	21.93	21.98	21.87	-0.32%	186,626
Feb 20, 2026	22.00	22.06	21.96	22.05	21.84	0.05%	247,162
Feb 19, 2026	21.98	22.18	21.98	22.04	21.83	-0.14%	4,834,390
Feb 18, 2026	22.06	22.12	22.04	22.07	21.86	0.05%	287,778
Feb 17, 2026	22.07	22.09	22.04	22.06	21.85	0.32%	2,798,965
Feb 13, 2026	21.96	22.04	21.89	21.99	21.78	0.23%	231,894
Feb 12, 2026	21.92	21.99	21.87	21.94	21.73	0.37%	452,503
Feb 11, 2026	21.83	21.88	21.74	21.86	21.65	0.14%	562,495
Feb 10, 2026	21.79	21.87	21.77	21.83	21.62	0.41%	213,744
Feb 9, 2026	21.66	21.77	21.61	21.74	21.53	0.18%	466,398
Feb 6, 2026	21.65	21.73	21.62	21.70	21.49	0.32%	814,663
Feb 5, 2026	21.58	21.68	21.57	21.63	21.42	0.32%	267,187
Feb 4, 2026	21.58	21.66	21.52	21.56	21.35	-	322,848
Feb 3, 2026	21.58	21.66	21.50	21.56	21.35	-0.05%	321,248
Feb 2, 2026	21.59	21.63	21.51	21.57	21.36	0.05%	694,992
Jan 30, 2026	21.57	21.64	21.56	21.56	21.35	-0.23%	209,021
Jan 29, 2026	21.56	21.61	21.51	21.61	21.40	0.14%	173,400
Jan 28, 2026	21.60	21.67	21.56	21.58	21.37	-0.14%	189,806
Jan 27, 2026	21.63	21.67	21.58	21.61	21.40	-0.32%	1,281,846
Jan 26, 2026	21.64	21.68	21.55	21.68	21.47	0.18%	193,101
Jan 23, 2026	21.59	21.64	21.49	21.64	21.43	0.23%	1,883,955
Jan 22, 2026	21.55	21.62	21.51	21.59	21.38	0.05%	526,876
Jan 21, 2026	21.46	21.61	21.39	21.58	21.37	1.03%	326,653
Jan 20, 2026	21.37	21.48	21.14	21.36	21.16	-1.29%	369,348
Jan 16, 2026	21.68	21.70	21.63	21.64	21.33	-0.18%	1,081,705
Jan 15, 2026	21.74	21.74	21.67	21.68	21.36	0.05%	1,024,427

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.