Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.18 -0.14 (-0.69%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 23.30 23.30 23.30 727,843 +0.03(+0.14%)
Dec 30, 2020 23.29 23.29 23.21 23.27 727,843 +0.04(+0.17%)
Dec 29, 2020 23.19 23.24 23.18 23.23 960,165 +0.04(+0.17%)
Dec 28, 2020 23.17 23.19 23.12 23.19 504,697 +0.01(+0.03%)
Dec 24, 2020 23.11 23.18 23.11 23.18 439,367 +0.11(+0.46%)
Dec 23, 2020 23.12 23.13 23.06 23.08 625,460 +0.02(+0.10%)
Dec 22, 2020 23.00 23.09 23.00 23.05 495,516 +0.06(+0.25%)
Dec 21, 2020 23.04 23.04 22.91 23.00 1,413,871 -0.10(-0.44%)
Dec 18, 2020 23.20 23.20 23.08 23.10 486,694 -0.09(-0.38%)
Dec 17, 2020 23.19 23.20 23.12 23.18 1,485,035 +0.16(+0.70%)
Dec 16, 2020 23.02 23.10 23.01 23.02 1,357,373 +0.01(+0.04%)
Dec 15, 2020 22.97 23.04 22.96 23.02 627,271 +0.06(+0.28%)
Dec 14, 2020 23.02 23.02 22.95 22.95 375,825 -0.01(-0.04%)
Dec 11, 2020 22.94 22.99 22.89 22.96 1,286,671 +0.00(+0.00%)
Dec 10, 2020 22.81 22.98 22.81 22.96 1,925,326 +0.14(+0.60%)
Dec 09, 2020 22.97 22.97 22.80 22.82 2,231,822 -0.10(-0.46%)
Dec 08, 2020 22.97 22.98 22.90 22.93 855,186 -0.03(-0.14%)
Dec 07, 2020 22.91 22.98 22.91 22.96 2,649,627 +0.00(+0.00%)
Dec 04, 2020 22.94 22.98 22.93 22.96 1,204,686 +0.06(+0.28%)
Dec 03, 2020 22.85 22.94 22.85 22.89 1,167,228 +0.11(+0.49%)
Dec 02, 2020 22.76 22.79 22.73 22.78 1,342,539 +0.07(+0.32%)
Dec 01, 2020 22.74 22.78 22.71 22.71 1,752,501 +0.02(+0.07%)
Nov 30, 2020 22.73 22.73 22.64 22.69 849,475 -0.06(-0.25%)
Nov 27, 2020 22.71 22.76 22.71 22.75 391,044 +0.08(+0.36%)
Nov 25, 2020 22.68 22.72 22.65 22.67 1,384,308 -0.04(-0.18%)
Nov 24, 2020 22.65 22.71 22.64 22.71 641,091 +0.07(+0.32%)
Nov 23, 2020 22.69 22.70 22.61 22.64 837,495 +0.00(+0.02%)
Nov 20, 2020 22.66 22.71 22.63 22.63 1,093,714 -0.01(-0.04%)
Nov 19, 2020 22.63 22.65 22.59 22.64 998,403 +0.05(+0.21%)
Nov 18, 2020 22.60 22.65 22.56 22.59 910,978 +0.02(+0.07%)
Nov 17, 2020 22.61 22.61 22.56 22.58 949,560 -0.01(-0.04%)
Nov 16, 2020 22.55 22.62 22.54 22.59 1,135,334 +0.04(+0.18%)
Nov 13, 2020 22.52 22.55 22.47 22.55 690,740 +0.13(+0.57%)
Nov 12, 2020 22.50 22.54 22.40 22.42 1,035,780 -0.04(-0.18%)
Nov 11, 2020 22.47 22.50 22.43 22.46 776,168 +0.08(+0.36%)
Nov 10, 2020 22.26 22.39 22.26 22.38 1,342,963 +0.04(+0.18%)
Nov 09, 2020 22.55 22.55 22.34 22.34 1,876,665 +0.10(+0.47%)
Nov 06, 2020 22.30 22.31 22.20 22.23 1,891,307 -0.16(-0.72%)
Nov 05, 2020 22.42 22.44 22.29 22.39 3,774,824 +0.11(+0.50%)
Nov 04, 2020 21.84 22.28 21.84 22.28 2,380,822 +0.54(+2.47%)
Nov 03, 2020 21.66 21.76 21.66 21.74 1,297,469 +0.18(+0.86%)
Nov 02, 2020 21.48 21.61 21.48 21.56 1,777,429 +0.06(+0.30%)
Oct 30, 2020 21.56 21.56 21.46 21.49 1,422,003 -0.06(-0.30%)
Oct 29, 2020 21.53 21.59 21.51 21.56 2,299,906 +0.00(+0.00%)
Oct 28, 2020 21.70 21.73 21.56 21.56 1,336,043 -0.20(-0.92%)
Oct 27, 2020 21.70 21.80 21.68 21.76 2,691,911 +0.12(+0.56%)
Oct 26, 2020 21.66 21.69 21.61 21.64 1,966,850 -0.07(-0.33%)
Oct 23, 2020 21.60 21.74 21.60 21.71 1,267,272 +0.11(+0.52%)
Oct 22, 2020 21.66 21.71 21.58 21.60 980,526 -0.12(-0.55%)
Oct 21, 2020 21.76 21.80 21.72 21.72 1,397,357 -0.10(-0.44%)
Oct 20, 2020 21.86 21.86 21.80 21.82 1,967,618 -0.02(-0.11%)
Oct 19, 2020 21.98 22.04 21.83 21.84 1,183,861 -0.13(-0.59%)
Oct 16, 2020 21.98 22.03 21.96 21.97 974,357 +0.01(+0.04%)
Oct 15, 2020 21.98 21.98 21.93 21.96 706,187 -0.10(-0.47%)
Oct 14, 2020 22.02 22.11 22.02 22.07 1,847,759 -0.05(-0.22%)
Oct 13, 2020 22.18 22.18 22.10 22.11 1,483,565 -0.05(-0.22%)
Oct 12, 2020 22.11 22.17 22.11 22.16 1,051,452 +0.06(+0.29%)
Oct 09, 2020 22.07 22.12 22.07 22.10 2,419,691 +0.06(+0.29%)
Oct 08, 2020 21.89 22.03 21.87 22.03 1,956,732 +0.22(+0.99%)
Oct 07, 2020 21.70 21.82 21.70 21.82 1,159,199 +0.10(+0.48%)
Oct 06, 2020 21.72 21.79 21.69 21.71 1,469,762 +0.01(+0.04%)
Oct 05, 2020 21.67 21.75 21.65 21.71 1,324,991 +0.09(+0.41%)
Oct 02, 2020 21.58 21.68 21.58 21.62 1,381,393 -0.10(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.