Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.39 +0.02 (+0.10%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 20.34 20.48 20.31 20.37 327,423 -0.12(-0.59%)
Jun 18, 2024 20.33 20.50 20.33 20.49 280,702 +0.16(+0.79%)
Jun 17, 2024 20.37 20.37 20.23 20.33 323,906 -0.08(-0.39%)
Jun 14, 2024 20.42 20.44 20.37 20.41 133,720 -0.03(-0.15%)
Jun 13, 2024 20.51 20.51 20.39 20.44 536,099 +0.07(+0.34%)
Jun 12, 2024 20.47 20.51 20.37 20.37 325,316 +0.08(+0.39%)
Jun 11, 2024 20.17 20.30 20.17 20.29 253,619 +0.12(+0.59%)
Jun 10, 2024 20.20 20.20 20.14 20.17 246,948 -0.06(-0.30%)
Jun 07, 2024 20.25 20.45 20.20 20.23 307,167 -0.17(-0.83%)
Jun 06, 2024 20.37 20.46 20.27 20.40 720,966 -0.07(-0.34%)
Jun 05, 2024 20.46 20.47 20.32 20.47 338,947 +0.08(+0.39%)
Jun 04, 2024 20.33 20.41 20.31 20.39 1,316,894 +0.06(+0.30%)
Jun 03, 2024 20.23 20.35 20.23 20.33 613,304 +0.10(+0.49%)
May 31, 2024 20.22 20.24 20.13 20.23 716,818 +0.15(+0.75%)
May 30, 2024 20.05 20.14 20.05 20.08 1,070,001 +0.14(+0.70%)
May 29, 2024 20.06 20.06 19.94 19.94 505,295 -0.15(-0.75%)
May 28, 2024 20.27 20.27 20.07 20.09 286,409 -0.17(-0.84%)
May 24, 2024 20.20 20.27 20.18 20.26 202,512 +0.09(+0.45%)
May 23, 2024 20.32 20.35 20.14 20.17 755,258 -0.17(-0.84%)
May 22, 2024 20.36 20.36 20.29 20.34 306,104 -0.07(-0.34%)
May 21, 2024 20.46 20.46 20.38 20.41 154,163 +0.04(+0.20%)
May 20, 2024 20.32 20.38 20.31 20.37 169,780 +0.03(+0.15%)
May 17, 2024 20.37 20.39 20.32 20.34 177,844 -0.06(-0.29%)
May 16, 2024 20.49 20.50 20.40 20.40 321,783 -0.06(-0.29%)
May 15, 2024 20.36 20.47 20.32 20.46 200,648 +0.27(+1.33%)
May 14, 2024 20.21 20.21 20.11 20.19 240,864 +0.07(+0.35%)
May 13, 2024 20.11 20.16 20.11 20.12 191,442 +0.02(+0.10%)
May 10, 2024 20.12 20.13 20.05 20.10 117,303 -0.05(-0.25%)
May 09, 2024 20.09 20.15 20.05 20.15 360,300 +0.10(+0.50%)
May 08, 2024 20.09 20.09 20.03 20.05 368,557 -0.09(-0.44%)
May 07, 2024 20.21 20.24 20.14 20.14 144,541 +0.04(+0.20%)
May 06, 2024 20.05 20.13 20.01 20.10 377,683 +0.08(+0.40%)
May 03, 2024 19.98 20.07 19.94 20.02 209,611 +0.24(+1.21%)
May 02, 2024 19.67 19.80 19.61 19.78 449,567 +0.18(+0.91%)
May 01, 2024 19.57 19.77 19.51 19.60 869,877 +0.08(+0.41%)
Apr 30, 2024 19.64 19.69 19.51 19.52 218,299 -0.25(-1.26%)
Apr 29, 2024 19.74 19.80 19.72 19.77 203,111 +0.14(+0.71%)
Apr 26, 2024 19.64 19.66 19.59 19.63 305,783 +0.09(+0.46%)
Apr 25, 2024 19.46 19.54 19.41 19.54 394,926 -0.05(-0.25%)
Apr 24, 2024 19.73 19.73 19.55 19.59 314,249 -0.18(-0.91%)
Apr 23, 2024 19.71 19.83 19.65 19.77 255,768 +0.02(+0.10%)
Apr 22, 2024 19.64 19.77 19.64 19.75 316,412 +0.16(+0.80%)
Apr 19, 2024 19.69 19.69 19.56 19.60 169,211 +0.05(+0.25%)
Apr 18, 2024 19.65 19.65 19.52 19.55 376,808 -0.04(-0.20%)
Apr 17, 2024 19.60 19.67 19.53 19.59 643,838 +0.20(+1.02%)
Apr 16, 2024 19.41 19.44 19.32 19.39 415,256 -0.09(-0.46%)
Apr 15, 2024 19.70 19.70 19.44 19.48 343,770 -0.33(-1.65%)
Apr 12, 2024 19.85 19.87 19.78 19.80 304,712 -0.05(-0.25%)
Apr 11, 2024 19.99 19.99 19.77 19.85 293,952 -0.12(-0.59%)
Apr 10, 2024 20.13 20.15 19.94 19.97 345,511 -0.38(-1.85%)
Apr 09, 2024 20.23 20.35 20.23 20.35 351,778 +0.18(+0.88%)
Apr 08, 2024 20.13 20.17 20.09 20.17 388,484 +0.01(+0.05%)
Apr 05, 2024 20.09 20.19 20.03 20.16 320,270 +0.03(+0.15%)
Apr 04, 2024 20.25 20.27 20.11 20.13 588,046 -0.01(-0.05%)
Apr 03, 2024 20.02 20.16 19.97 20.14 591,335 +0.05(+0.25%)
Apr 02, 2024 19.92 20.09 19.91 20.09 339,236 +0.00(+0.00%)
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.