Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.12
+0.14 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.19 | 20.26 | 20.10 | 20.12 | 20.12 | 0.70% | 536,920 |
| Dec 19, 2024 | 20.09 | 20.18 | 19.97 | 19.98 | 19.98 | -0.65% | 1,151,921 |
| Dec 18, 2024 | 20.58 | 20.59 | 20.08 | 20.11 | 20.11 | -2.28% | 509,606 |
| Dec 17, 2024 | 20.63 | 20.63 | 20.54 | 20.58 | 20.58 | -0.24% | 308,120 |
| Dec 16, 2024 | 20.60 | 20.65 | 20.55 | 20.63 | 20.63 | 0.15% | 422,787 |
| Dec 13, 2024 | 20.72 | 20.73 | 20.59 | 20.60 | 20.60 | -0.68% | 385,307 |
| Dec 12, 2024 | 20.92 | 20.92 | 20.72 | 20.74 | 20.74 | -0.72% | 958,875 |
| Dec 11, 2024 | 20.91 | 20.99 | 20.88 | 20.89 | 20.89 | -0.05% | 276,126 |
| Dec 10, 2024 | 20.94 | 20.96 | 20.88 | 20.90 | 20.90 | -0.38% | 207,765 |
| Dec 9, 2024 | 21.04 | 21.05 | 20.97 | 20.98 | 20.98 | -0.29% | 170,052 |
| Dec 6, 2024 | 21.06 | 21.10 | 21.01 | 21.04 | 21.04 | 0.43% | 210,326 |
| Dec 5, 2024 | 20.88 | 20.98 | 20.87 | 20.95 | 20.95 | 0.53% | 225,469 |
| Dec 4, 2024 | 20.73 | 20.88 | 20.73 | 20.84 | 20.84 | 0.43% | 279,614 |
| Dec 3, 2024 | 20.81 | 20.81 | 20.72 | 20.75 | 20.75 | -0.10% | 238,700 |
| Dec 2, 2024 | 20.67 | 20.81 | 20.67 | 20.77 | 20.77 | -0.05% | 733,908 |
| Nov 29, 2024 | 20.75 | 20.81 | 20.75 | 20.78 | 20.78 | 0.43% | 181,505 |
| Nov 27, 2024 | 20.70 | 20.75 | 20.63 | 20.69 | 20.69 | 0.44% | 230,005 |
| Nov 26, 2024 | 20.63 | 20.63 | 20.55 | 20.60 | 20.60 | -0.29% | 259,393 |
| Nov 25, 2024 | 20.62 | 20.68 | 20.59 | 20.66 | 20.66 | 1.32% | 303,599 |
| Nov 22, 2024 | 20.42 | 20.45 | 20.34 | 20.39 | 20.39 | -0.05% | 294,613 |
| Nov 21, 2024 | 20.42 | 20.44 | 20.36 | 20.40 | 20.40 | 0.05% | 865,243 |
| Nov 20, 2024 | 20.34 | 20.48 | 20.29 | 20.39 | 20.39 | 1.29% | 253,353 |
| Nov 19, 2024 | 20.27 | 20.43 | 20.13 | 20.13 | 20.13 | -0.59% | 240,877 |
| Nov 18, 2024 | 20.21 | 20.28 | 20.15 | 20.25 | 20.25 | -0.49% | 347,090 |
| Nov 15, 2024 | 20.41 | 20.51 | 20.28 | 20.35 | 20.24 | -0.29% | 465,730 |
| Nov 14, 2024 | 20.55 | 20.57 | 20.41 | 20.41 | 20.30 | -0.39% | 656,983 |
| Nov 13, 2024 | 20.55 | 20.66 | 20.46 | 20.49 | 20.38 | -0.29% | 365,189 |
| Nov 12, 2024 | 20.75 | 20.75 | 20.51 | 20.55 | 20.44 | -1.20% | 360,008 |
| Nov 11, 2024 | 20.84 | 20.84 | 20.76 | 20.80 | 20.69 | -0.19% | 228,044 |
| Nov 8, 2024 | 20.82 | 20.85 | 20.76 | 20.84 | 20.73 | 0.48% | 320,400 |
| Nov 7, 2024 | 20.56 | 20.77 | 20.54 | 20.74 | 20.63 | 1.52% | 1,038,055 |
| Nov 6, 2024 | 20.30 | 20.47 | 20.21 | 20.43 | 20.32 | -0.54% | 546,185 |
| Nov 5, 2024 | 20.48 | 20.56 | 20.38 | 20.54 | 20.43 | 0.29% | 616,345 |
| Nov 4, 2024 | 20.53 | 20.56 | 20.44 | 20.48 | 20.37 | 0.69% | 273,568 |
| Nov 1, 2024 | 20.50 | 20.59 | 20.32 | 20.34 | 20.23 | -0.73% | 977,231 |
| Oct 31, 2024 | 20.61 | 20.63 | 20.48 | 20.49 | 20.38 | -0.82% | 550,888 |
| Oct 30, 2024 | 20.74 | 20.79 | 20.63 | 20.66 | 20.55 | -0.10% | 207,558 |
| Oct 29, 2024 | 20.57 | 20.69 | 20.51 | 20.68 | 20.57 | 0.29% | 444,292 |
| Oct 28, 2024 | 20.64 | 20.64 | 20.55 | 20.62 | 20.51 | 0.10% | 209,876 |
| Oct 25, 2024 | 20.72 | 20.73 | 20.60 | 20.60 | 20.49 | -0.05% | 350,527 |
| Oct 24, 2024 | 20.59 | 20.63 | 20.55 | 20.61 | 20.50 | 0.54% | 241,392 |
| Oct 23, 2024 | 20.54 | 20.54 | 20.43 | 20.50 | 20.39 | -0.58% | 237,937 |
| Oct 22, 2024 | 20.76 | 20.76 | 20.58 | 20.62 | 20.51 | -0.43% | 351,339 |
| Oct 21, 2024 | 21.00 | 21.00 | 20.69 | 20.71 | 20.60 | -1.99% | 584,960 |
| Oct 18, 2024 | 21.14 | 21.15 | 21.10 | 21.13 | 20.91 | 0.19% | 265,702 |
| Oct 17, 2024 | 21.16 | 21.16 | 21.06 | 21.09 | 20.87 | -0.66% | 844,727 |
| Oct 16, 2024 | 21.21 | 21.23 | 21.19 | 21.23 | 21.00 | 0.33% | 368,120 |
| Oct 15, 2024 | 21.15 | 21.18 | 21.12 | 21.16 | 20.94 | 0.38% | 587,052 |
| Oct 14, 2024 | 21.02 | 21.08 | 21.00 | 21.08 | 20.86 | 0.29% | 151,375 |
| Oct 11, 2024 | 20.98 | 21.06 | 20.98 | 21.02 | 20.80 | 0.10% | 209,372 |
| Oct 10, 2024 | 21.00 | 21.02 | 20.92 | 21.00 | 20.78 | -0.38% | 771,993 |
| Oct 9, 2024 | 21.11 | 21.14 | 21.02 | 21.08 | 20.86 | -0.14% | 4,835,540 |
| Oct 8, 2024 | 21.08 | 21.11 | 21.06 | 21.11 | 20.89 | 0.19% | 188,356 |
| Oct 7, 2024 | 21.16 | 21.17 | 21.03 | 21.07 | 20.85 | -0.80% | 506,417 |
| Oct 4, 2024 | 21.17 | 21.25 | 21.06 | 21.24 | 21.01 | -0.38% | 333,699 |
| Oct 3, 2024 | 21.41 | 21.41 | 21.29 | 21.32 | 21.09 | -0.56% | 332,963 |
| Oct 2, 2024 | 21.42 | 21.48 | 21.38 | 21.44 | 21.21 | -0.42% | 358,226 |
| Oct 1, 2024 | 21.54 | 21.61 | 21.51 | 21.53 | 21.30 | 0.14% | 654,296 |
| Sep 30, 2024 | 21.49 | 21.50 | 21.39 | 21.50 | 21.27 | 0.37% | 228,279 |
| Sep 27, 2024 | 21.44 | 21.46 | 21.41 | 21.42 | 21.19 | 0.05% | 349,843 |
| Sep 26, 2024 | 21.44 | 21.44 | 21.31 | 21.41 | 21.18 | 0.38% | 228,522 |
| Sep 25, 2024 | 21.42 | 21.43 | 21.32 | 21.33 | 21.10 | -0.42% | 174,539 |
| Sep 24, 2024 | 21.35 | 21.45 | 21.34 | 21.42 | 21.19 | 0.23% | 219,525 |
| Sep 23, 2024 | 21.36 | 21.41 | 21.29 | 21.37 | 21.14 | -0.97% | 286,890 |
| Sep 20, 2024 | 21.55 | 21.59 | 21.47 | 21.58 | 21.24 | -0.23% | 343,005 |
| Sep 19, 2024 | 21.59 | 21.65 | 21.56 | 21.63 | 21.29 | 0.70% | 575,696 |
| Sep 18, 2024 | 21.53 | 21.69 | 21.47 | 21.48 | 21.15 | -0.60% | 317,745 |
| Sep 17, 2024 | 21.65 | 21.67 | 21.55 | 21.61 | 21.27 | 0.14% | 432,868 |
| Sep 16, 2024 | 21.47 | 21.58 | 21.43 | 21.58 | 21.24 | 0.98% | 241,775 |
| Sep 13, 2024 | 21.29 | 21.40 | 21.28 | 21.37 | 21.04 | 0.56% | 239,904 |
| Sep 12, 2024 | 21.17 | 21.25 | 21.13 | 21.25 | 20.92 | 0.14% | 346,553 |
| Sep 11, 2024 | 21.07 | 21.22 | 21.03 | 21.22 | 20.89 | 0.52% | 337,414 |
| Sep 10, 2024 | 21.08 | 21.13 | 21.03 | 21.11 | 20.78 | -0.05% | 411,383 |
| Sep 9, 2024 | 21.05 | 21.16 | 21.03 | 21.12 | 20.79 | 0.57% | 351,924 |
| Sep 6, 2024 | 21.14 | 21.17 | 20.97 | 21.00 | 20.67 | -0.52% | 419,846 |
| Sep 5, 2024 | 21.07 | 21.13 | 21.01 | 21.11 | 20.78 | 0.48% | 433,030 |
| Sep 4, 2024 | 20.89 | 21.02 | 20.86 | 21.01 | 20.68 | 0.57% | 379,974 |
| Sep 3, 2024 | 21.03 | 21.03 | 20.82 | 20.89 | 20.56 | -0.67% | 706,821 |
| Aug 30, 2024 | 21.06 | 21.08 | 20.96 | 21.03 | 20.70 | 0.19% | 467,323 |
| Aug 29, 2024 | 21.01 | 21.07 | 20.96 | 20.99 | 20.66 | -0.10% | 758,425 |
| Aug 28, 2024 | 21.05 | 21.07 | 20.97 | 21.01 | 20.68 | -0.14% | 361,979 |
| Aug 27, 2024 | 21.09 | 21.09 | 21.00 | 21.04 | 20.71 | -0.14% | 1,459,306 |
| Aug 26, 2024 | 21.13 | 21.13 | 21.04 | 21.07 | 20.74 | -0.28% | 334,805 |
| Aug 23, 2024 | 20.96 | 21.14 | 20.93 | 21.13 | 20.80 | 1.39% | 247,111 |
| Aug 22, 2024 | 21.04 | 21.04 | 20.83 | 20.84 | 20.52 | -1.09% | 250,551 |
| Aug 21, 2024 | 21.02 | 21.10 | 20.97 | 21.07 | 20.74 | 0.33% | 181,149 |
| Aug 20, 2024 | 20.95 | 21.01 | 20.92 | 21.00 | 20.67 | 0.48% | 172,095 |
| Aug 19, 2024 | 20.79 | 20.92 | 20.70 | 20.90 | 20.57 | -0.05% | 250,926 |
| Aug 16, 2024 | 20.86 | 20.92 | 20.84 | 20.91 | 20.47 | 0.48% | 399,283 |
| Aug 15, 2024 | 20.74 | 20.82 | 20.69 | 20.81 | 20.38 | - | 254,189 |
| Aug 14, 2024 | 20.74 | 20.83 | 20.73 | 20.81 | 20.38 | 0.43% | 391,781 |
| Aug 13, 2024 | 20.66 | 20.73 | 20.65 | 20.72 | 20.29 | 0.68% | 124,731 |
| Aug 12, 2024 | 20.60 | 20.60 | 20.53 | 20.58 | 20.15 | 0.15% | 364,664 |
| Aug 9, 2024 | 20.58 | 20.59 | 20.50 | 20.55 | 20.12 | 0.69% | 259,537 |
| Aug 8, 2024 | 20.30 | 20.45 | 20.30 | 20.41 | 19.98 | 0.74% | 505,242 |
| Aug 7, 2024 | 20.40 | 20.47 | 20.26 | 20.26 | 19.84 | 0.30% | 430,724 |
| Aug 6, 2024 | 20.35 | 20.41 | 20.20 | 20.20 | 19.78 | -0.69% | 329,087 |
| Aug 5, 2024 | 20.41 | 20.44 | 20.27 | 20.34 | 19.92 | -1.26% | 357,667 |
| Aug 2, 2024 | 20.48 | 20.62 | 20.48 | 20.60 | 20.17 | 0.83% | 480,522 |
| Aug 1, 2024 | 20.51 | 20.82 | 20.38 | 20.43 | 20.00 | -0.15% | 1,567,226 |