Invesco Emerging Markets Sovereign Debt ETF (PCY)

PCY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	21.83	21.90	21.74	21.90	-	0.02%	74,739
Oct 29, 2025	22.04	22.07	21.88	21.89	21.89	-0.55%	338,345
Oct 28, 2025	21.99	22.03	21.80	22.01	22.01	-0.09%	814,046
Oct 27, 2025	21.96	22.03	21.89	22.03	22.03	0.50%	330,488
Oct 24, 2025	21.94	21.95	21.85	21.92	21.92	0.46%	266,717
Oct 23, 2025	21.81	21.86	21.78	21.82	21.82	-0.32%	344,650
Oct 22, 2025	21.96	21.96	21.84	21.89	21.89	-0.18%	215,315
Oct 21, 2025	21.93	21.96	21.85	21.93	21.93	0.50%	194,477
Oct 20, 2025	21.79	21.84	21.78	21.82	21.82	0.14%	703,528
Oct 17, 2025	21.75	21.81	21.72	21.79	21.69	0.18%	176,314
Oct 16, 2025	21.72	21.77	21.64	21.75	21.65	0.32%	224,689
Oct 15, 2025	21.67	21.78	21.63	21.68	21.58	0.32%	321,339
Oct 14, 2025	21.51	21.77	21.48	21.61	21.51	-0.14%	677,176
Oct 13, 2025	21.52	21.64	21.40	21.64	21.54	1.12%	182,105
Oct 10, 2025	21.59	21.59	21.40	21.40	21.30	-0.74%	270,399
Oct 9, 2025	21.62	21.63	21.53	21.56	21.46	-0.23%	291,113
Oct 8, 2025	21.62	21.66	21.57	21.61	21.51	0.14%	246,457
Oct 7, 2025	21.57	21.60	21.55	21.58	21.48	0.05%	263,801
Oct 6, 2025	21.57	21.61	21.55	21.57	21.47	-0.23%	241,303
Oct 3, 2025	21.67	21.67	21.61	21.62	21.52	-0.14%	160,538
Oct 2, 2025	21.58	21.66	21.56	21.65	21.55	0.05%	247,603
Oct 1, 2025	21.60	21.66	21.58	21.64	21.54	0.37%	662,087
Sep 30, 2025	21.51	21.57	21.50	21.56	21.46	0.09%	195,865
Sep 29, 2025	21.49	21.54	21.48	21.54	21.44	0.37%	579,825
Sep 26, 2025	21.45	21.49	21.35	21.46	21.36	0.09%	266,961
Sep 25, 2025	21.46	21.46	21.34	21.44	21.34	-0.28%	569,629
Sep 24, 2025	21.55	21.55	21.47	21.50	21.40	-0.14%	220,187
Sep 23, 2025	21.47	21.54	21.43	21.53	21.43	0.28%	381,975
Sep 22, 2025	21.45	21.49	21.43	21.47	21.37	-0.79%	169,033
Sep 19, 2025	21.58	21.64	21.55	21.64	21.44	0.09%	146,839
Sep 18, 2025	21.67	21.68	21.60	21.62	21.42	-0.32%	472,833
Sep 17, 2025	21.74	21.79	21.63	21.69	21.49	0.05%	187,068
Sep 16, 2025	21.68	21.72	21.60	21.68	21.48	-0.14%	174,729
Sep 15, 2025	21.63	21.71	21.60	21.71	21.51	0.42%	143,097
Sep 12, 2025	21.58	21.63	21.51	21.62	21.42	0.05%	223,494
Sep 11, 2025	21.47	21.65	21.40	21.61	21.41	0.65%	152,824
Sep 10, 2025	21.31	21.50	21.30	21.47	21.27	0.80%	167,756
Sep 9, 2025	21.34	21.34	21.24	21.30	21.10	-0.19%	197,234
Sep 8, 2025	21.27	21.35	21.26	21.34	21.14	0.33%	462,011
Sep 5, 2025	21.20	21.27	21.17	21.27	21.07	1.05%	774,420
Sep 4, 2025	20.95	21.05	20.89	21.05	20.85	0.57%	495,477
Sep 3, 2025	20.78	20.95	20.78	20.93	20.73	0.62%	182,936
Sep 2, 2025	20.72	20.80	20.71	20.80	20.61	-0.57%	289,927
Aug 29, 2025	20.94	20.95	20.86	20.92	20.72	-0.24%	611,941
Aug 28, 2025	20.87	20.99	20.84	20.97	20.77	0.67%	559,927
Aug 27, 2025	20.78	20.83	20.76	20.83	20.63	-0.14%	599,655
Aug 26, 2025	20.81	20.86	20.76	20.86	20.66	-0.05%	203,870
Aug 25, 2025	20.89	21.00	20.87	20.87	20.67	-0.29%	187,126
Aug 22, 2025	20.78	20.96	20.75	20.93	20.73	0.87%	376,773
Aug 21, 2025	20.74	20.78	20.71	20.75	20.56	-0.29%	509,449

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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