Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.21
-0.05 (-0.22%)
Apr 2, 2025, 12:27 PM EDT - Market open
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.30 | 20.29 | 20.21 | 20.22 | - | -0.15% | 60,194 |
| Apr 1, 2025 | 20.17 | 20.27 | 20.16 | 20.25 | 20.25 | 0.40% | 508,456 |
| Mar 31, 2025 | 20.08 | 20.18 | 20.05 | 20.17 | 20.17 | 0.55% | 202,604 |
| Mar 28, 2025 | 20.12 | 20.20 | 20.03 | 20.06 | 20.06 | 0.10% | 430,151 |
| Mar 27, 2025 | 20.08 | 20.10 | 20.03 | 20.04 | 20.04 | -0.45% | 327,923 |
| Mar 26, 2025 | 20.23 | 20.26 | 20.12 | 20.13 | 20.13 | -0.69% | 226,665 |
| Mar 25, 2025 | 20.24 | 20.32 | 20.24 | 20.27 | 20.27 | 0.05% | 146,527 |
| Mar 24, 2025 | 20.32 | 20.37 | 20.25 | 20.26 | 20.26 | -0.64% | 168,331 |
| Mar 21, 2025 | 20.45 | 20.46 | 20.39 | 20.39 | 20.28 | -0.49% | 92,602 |
| Mar 20, 2025 | 20.53 | 20.62 | 20.46 | 20.49 | 20.38 | - | 150,197 |
| Mar 19, 2025 | 20.32 | 20.58 | 20.29 | 20.49 | 20.38 | 0.54% | 254,694 |
| Mar 18, 2025 | 20.33 | 20.42 | 20.31 | 20.38 | 20.27 | - | 221,571 |
| Mar 17, 2025 | 20.34 | 20.40 | 20.33 | 20.38 | 20.27 | 0.39% | 195,305 |
| Mar 14, 2025 | 20.28 | 20.34 | 20.28 | 20.30 | 20.19 | 0.15% | 145,361 |
| Mar 13, 2025 | 20.30 | 20.32 | 20.24 | 20.27 | 20.16 | -0.05% | 417,783 |
| Mar 12, 2025 | 20.33 | 20.38 | 20.28 | 20.28 | 20.17 | -0.20% | 786,005 |
| Mar 11, 2025 | 20.41 | 20.43 | 20.31 | 20.32 | 20.21 | -0.25% | 274,022 |
| Mar 10, 2025 | 20.44 | 20.45 | 20.33 | 20.37 | 20.26 | -0.10% | 1,646,811 |
| Mar 7, 2025 | 20.42 | 20.44 | 20.35 | 20.39 | 20.28 | 0.30% | 222,904 |
| Mar 6, 2025 | 20.38 | 20.42 | 20.31 | 20.33 | 20.22 | -0.93% | 275,391 |
| Mar 5, 2025 | 20.56 | 20.61 | 20.48 | 20.52 | 20.41 | -0.05% | 165,444 |
| Mar 4, 2025 | 20.50 | 20.61 | 20.50 | 20.53 | 20.42 | -0.34% | 186,634 |
| Mar 3, 2025 | 20.52 | 20.67 | 20.52 | 20.60 | 20.49 | -0.43% | 298,113 |
| Feb 28, 2025 | 20.57 | 20.70 | 20.52 | 20.69 | 20.58 | 1.07% | 293,600 |
| Feb 27, 2025 | 20.52 | 20.58 | 20.47 | 20.47 | 20.36 | -0.49% | 166,650 |
| Feb 26, 2025 | 20.49 | 20.60 | 20.49 | 20.57 | 20.46 | 0.34% | 148,449 |
| Feb 25, 2025 | 20.36 | 20.51 | 20.36 | 20.50 | 20.39 | 0.94% | 347,287 |
| Feb 24, 2025 | 20.30 | 20.36 | 20.28 | 20.31 | 20.20 | -0.44% | 290,086 |
| Feb 21, 2025 | 20.44 | 20.46 | 20.37 | 20.40 | 20.18 | -0.10% | 148,744 |
| Feb 20, 2025 | 20.37 | 20.43 | 20.35 | 20.42 | 20.20 | 0.34% | 249,901 |
| Feb 19, 2025 | 20.34 | 20.39 | 20.29 | 20.35 | 20.13 | -0.05% | 268,398 |
| Feb 18, 2025 | 20.48 | 20.48 | 20.34 | 20.36 | 20.14 | -0.44% | 497,998 |
| Feb 14, 2025 | 20.43 | 20.50 | 20.42 | 20.45 | 20.23 | 0.49% | 223,662 |
| Feb 13, 2025 | 20.24 | 20.36 | 20.23 | 20.35 | 20.13 | 1.14% | 273,448 |
| Feb 12, 2025 | 20.04 | 20.18 | 20.01 | 20.12 | 19.91 | -0.49% | 213,985 |
| Feb 11, 2025 | 20.27 | 20.30 | 20.21 | 20.22 | 20.01 | -0.49% | 197,451 |
| Feb 10, 2025 | 20.34 | 20.39 | 20.31 | 20.32 | 20.10 | 0.10% | 555,741 |
| Feb 7, 2025 | 20.31 | 20.34 | 20.27 | 20.30 | 20.08 | -0.44% | 159,787 |
| Feb 6, 2025 | 20.42 | 20.44 | 20.36 | 20.39 | 20.17 | -0.10% | 141,248 |
| Feb 5, 2025 | 20.37 | 20.46 | 20.35 | 20.41 | 20.19 | 0.79% | 161,323 |
| Feb 4, 2025 | 20.16 | 20.29 | 20.13 | 20.25 | 20.04 | 0.35% | 405,248 |
| Feb 3, 2025 | 20.11 | 20.23 | 20.09 | 20.18 | 19.97 | 0.35% | 517,573 |
| Jan 31, 2025 | 20.26 | 20.26 | 20.07 | 20.11 | 19.90 | -0.49% | 173,482 |
| Jan 30, 2025 | 20.23 | 20.27 | 20.16 | 20.21 | 20.00 | 0.65% | 238,808 |
| Jan 29, 2025 | 20.23 | 20.23 | 20.02 | 20.08 | 19.87 | -0.25% | 217,794 |
| Jan 28, 2025 | 20.09 | 20.15 | 20.06 | 20.13 | 19.92 | -0.05% | 184,027 |
| Jan 27, 2025 | 20.09 | 20.16 | 20.08 | 20.14 | 19.93 | 0.35% | 227,608 |
| Jan 24, 2025 | 20.05 | 20.10 | 20.04 | 20.07 | 19.86 | 0.05% | 262,621 |
| Jan 23, 2025 | 19.99 | 20.07 | 19.97 | 20.06 | 19.85 | -0.05% | 320,043 |
| Jan 22, 2025 | 20.21 | 20.21 | 20.07 | 20.07 | 19.86 | -0.15% | 272,464 |