Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.06
+0.04 (0.20%)
At close: Jun 16, 2025, 4:00 PM
20.06
0.00 (0.00%)
After-hours: Jun 16, 2025, 6:30 PM EDT
PCY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 20.04 | 20.17 | 20.04 | 20.06 | - | 0.17% | 1,835,374 |
Jun 13, 2025 | 20.12 | 20.13 | 20.01 | 20.02 | 20.02 | -0.89% | 139,795 |
Jun 12, 2025 | 20.18 | 20.22 | 20.16 | 20.20 | 20.20 | 0.15% | 129,580 |
Jun 11, 2025 | 20.07 | 20.20 | 20.07 | 20.17 | 20.17 | 0.90% | 140,534 |
Jun 10, 2025 | 20.02 | 20.11 | 19.99 | 19.99 | 19.99 | - | 139,649 |
Jun 9, 2025 | 19.85 | 20.02 | 19.85 | 19.99 | 19.99 | -0.05% | 91,925 |
Jun 6, 2025 | 19.95 | 20.00 | 19.91 | 20.00 | 20.00 | 0.30% | 181,640 |
Jun 5, 2025 | 20.02 | 20.03 | 19.90 | 19.94 | 19.94 | -0.40% | 468,251 |
Jun 4, 2025 | 19.96 | 20.04 | 19.95 | 20.02 | 20.02 | 0.75% | 105,195 |
Jun 3, 2025 | 19.80 | 19.88 | 19.80 | 19.87 | 19.87 | 0.25% | 104,442 |
Jun 2, 2025 | 19.73 | 19.82 | 19.73 | 19.82 | 19.82 | 0.10% | 226,741 |
May 30, 2025 | 19.78 | 19.82 | 19.74 | 19.80 | 19.80 | 0.05% | 122,197 |
May 29, 2025 | 19.76 | 19.84 | 19.75 | 19.79 | 19.79 | 0.46% | 109,742 |
May 28, 2025 | 19.72 | 19.74 | 19.64 | 19.70 | 19.70 | -0.20% | 155,909 |
May 27, 2025 | 19.69 | 19.79 | 19.67 | 19.74 | 19.74 | 0.92% | 170,340 |
May 23, 2025 | 19.56 | 19.59 | 19.48 | 19.56 | 19.56 | 0.10% | 153,879 |
May 22, 2025 | 19.42 | 19.57 | 19.42 | 19.54 | 19.54 | 0.51% | 347,335 |
May 21, 2025 | 19.60 | 19.70 | 19.43 | 19.44 | 19.44 | -1.37% | 221,528 |
May 20, 2025 | 19.72 | 19.79 | 19.68 | 19.71 | 19.71 | -0.30% | 155,507 |
May 19, 2025 | 19.61 | 19.78 | 19.61 | 19.77 | 19.77 | -0.70% | 169,540 |
May 16, 2025 | 19.86 | 19.93 | 19.84 | 19.91 | 19.80 | 0.35% | 205,619 |
May 15, 2025 | 19.75 | 19.85 | 19.74 | 19.84 | 19.73 | 0.46% | 126,756 |
May 14, 2025 | 19.80 | 19.82 | 19.72 | 19.75 | 19.64 | -0.60% | 238,039 |
May 13, 2025 | 19.80 | 19.90 | 19.75 | 19.87 | 19.76 | 0.25% | 164,067 |
May 12, 2025 | 19.74 | 19.83 | 19.71 | 19.82 | 19.71 | 0.97% | 302,456 |
May 9, 2025 | 19.60 | 19.66 | 19.58 | 19.63 | 19.52 | 0.31% | 179,559 |
May 8, 2025 | 19.60 | 19.74 | 19.57 | 19.57 | 19.46 | -0.71% | 386,270 |
May 7, 2025 | 19.70 | 19.75 | 19.66 | 19.71 | 19.60 | 0.36% | 125,384 |
May 6, 2025 | 19.48 | 19.66 | 19.48 | 19.64 | 19.53 | 0.46% | 132,741 |
May 5, 2025 | 19.60 | 19.66 | 19.54 | 19.55 | 19.44 | -0.41% | 139,504 |
May 2, 2025 | 19.65 | 19.72 | 19.60 | 19.63 | 19.52 | -0.36% | 135,182 |
May 1, 2025 | 19.74 | 19.74 | 19.63 | 19.70 | 19.59 | 0.20% | 231,338 |
Apr 30, 2025 | 19.70 | 19.75 | 19.61 | 19.66 | 19.55 | -1.11% | 170,974 |
Apr 29, 2025 | 19.73 | 19.92 | 19.73 | 19.88 | 19.77 | 0.05% | 298,128 |
Apr 28, 2025 | 19.79 | 19.88 | 19.75 | 19.87 | 19.76 | 0.10% | 154,483 |
Apr 25, 2025 | 19.76 | 19.86 | 19.74 | 19.85 | 19.74 | 0.61% | 150,728 |
Apr 24, 2025 | 19.57 | 19.74 | 19.55 | 19.73 | 19.62 | 1.28% | 152,247 |
Apr 23, 2025 | 19.73 | 19.79 | 19.44 | 19.48 | 19.37 | 0.72% | 680,086 |
Apr 22, 2025 | 19.20 | 19.45 | 19.20 | 19.34 | 19.23 | 1.63% | 190,759 |
Apr 21, 2025 | 19.26 | 19.27 | 18.94 | 19.03 | 18.92 | -2.36% | 149,024 |
Apr 17, 2025 | 19.45 | 19.54 | 19.44 | 19.49 | 19.27 | 0.41% | 173,464 |
Apr 16, 2025 | 19.43 | 19.49 | 19.32 | 19.41 | 19.19 | -0.10% | 145,689 |
Apr 15, 2025 | 19.34 | 19.51 | 19.32 | 19.43 | 19.21 | 0.52% | 120,284 |
Apr 14, 2025 | 19.42 | 19.42 | 19.23 | 19.33 | 19.11 | 0.52% | 183,252 |
Apr 11, 2025 | 18.98 | 19.31 | 18.83 | 19.23 | 19.02 | 0.79% | 551,196 |
Apr 10, 2025 | 19.34 | 19.44 | 19.04 | 19.08 | 18.87 | -3.54% | 1,927,007 |
Apr 9, 2025 | 18.72 | 19.78 | 18.71 | 19.78 | 19.56 | 4.32% | 775,632 |
Apr 8, 2025 | 19.52 | 19.52 | 18.88 | 18.96 | 18.75 | -1.35% | 628,666 |
Apr 7, 2025 | 19.29 | 19.96 | 19.14 | 19.22 | 19.01 | -2.04% | 1,377,153 |
Apr 4, 2025 | 19.88 | 19.88 | 19.61 | 19.62 | 19.40 | -1.85% | 697,535 |