Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.46 -0.07 (-0.34%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.54 20.56 20.45 20.53 848,440 +0.07(+0.34%)
Mar 26, 2024 20.47 20.48 20.43 20.46 182,229 +0.00(+0.00%)
Mar 25, 2024 20.46 20.47 20.43 20.46 180,651 -0.05(-0.24%)
Mar 22, 2024 20.59 20.59 20.48 20.51 288,640 +0.09(+0.44%)
Mar 21, 2024 20.51 20.51 20.42 20.42 198,242 +0.08(+0.39%)
Mar 20, 2024 20.25 20.36 20.20 20.34 363,816 +0.14(+0.69%)
Mar 19, 2024 20.09 20.24 20.09 20.20 768,005 +0.10(+0.50%)
Mar 18, 2024 20.14 20.14 20.07 20.10 440,557 -0.02(-0.08%)
Mar 15, 2024 20.20 20.20 20.07 20.12 398,341 -0.06(-0.30%)
Mar 14, 2024 20.29 20.34 20.17 20.18 2,724,745 -0.16(-0.78%)
Mar 13, 2024 20.34 20.39 20.29 20.34 211,090 +0.01(+0.05%)
Mar 12, 2024 20.38 20.38 20.26 20.33 391,226 -0.07(-0.34%)
Mar 11, 2024 20.44 20.44 20.34 20.39 364,115 +0.01(+0.05%)
Mar 08, 2024 20.43 20.47 20.38 20.38 573,614 +0.04(+0.20%)
Mar 07, 2024 20.38 20.40 20.30 20.34 409,577 +0.06(+0.29%)
Mar 06, 2024 20.30 20.36 20.27 20.29 678,986 +0.08(+0.39%)
Mar 05, 2024 20.21 20.30 20.18 20.21 837,580 +0.05(+0.25%)
Mar 04, 2024 20.09 20.16 20.09 20.16 460,217 -0.01(-0.05%)
Mar 01, 2024 20.07 20.18 20.00 20.17 1,805,113 +0.13(+0.64%)
Feb 29, 2024 20.04 20.05 19.98 20.04 781,407 +0.11(+0.55%)
Feb 28, 2024 19.89 19.95 19.89 19.93 217,880 +0.05(+0.25%)
Feb 27, 2024 19.96 19.96 19.86 19.88 609,051 -0.08(-0.40%)
Feb 26, 2024 20.10 20.10 19.94 19.96 346,502 +0.01(+0.05%)
Feb 23, 2024 19.92 20.00 19.83 19.95 398,978 +0.10(+0.50%)
Feb 22, 2024 19.83 19.88 19.75 19.85 550,537 +0.13(+0.66%)
Feb 21, 2024 19.77 19.82 19.68 19.72 482,110 +0.00(+0.00%)
Feb 20, 2024 19.68 19.77 19.68 19.72 919,268 -0.00(-0.01%)
Feb 16, 2024 19.85 19.85 19.72 19.72 489,468 -0.17(-0.85%)
Feb 15, 2024 19.82 19.89 19.77 19.89 556,002 +0.19(+0.95%)
Feb 14, 2024 19.65 19.72 19.65 19.70 763,697 +0.13(+0.66%)
Feb 13, 2024 19.68 19.71 19.54 19.57 4,528,585 -0.32(-1.59%)
Feb 12, 2024 19.85 19.94 19.85 19.89 270,543 +0.03(+0.15%)
Feb 09, 2024 19.78 19.88 19.61 19.86 379,030 -0.01(-0.05%)
Feb 08, 2024 19.91 19.92 19.84 19.87 323,092 -0.01(-0.05%)
Feb 07, 2024 19.88 19.95 19.81 19.88 305,628 -0.01(-0.05%)
Feb 06, 2024 19.77 19.94 19.77 19.89 242,886 +0.20(+1.00%)
Feb 05, 2024 19.81 19.81 19.63 19.69 631,046 -0.18(-0.90%)
Feb 02, 2024 19.84 19.95 19.84 19.87 596,679 -0.19(-0.94%)
Feb 01, 2024 20.04 20.13 19.95 20.06 1,696,955 +0.20(+1.00%)
Jan 31, 2024 19.94 20.02 19.82 19.86 535,153 -0.04(-0.20%)
Jan 30, 2024 19.88 19.92 19.77 19.90 311,043 +0.09(+0.45%)
Jan 29, 2024 19.72 19.85 19.69 19.81 353,358 +0.14(+0.70%)
Jan 26, 2024 19.69 19.84 19.59 19.67 363,635 +0.05(+0.25%)
Jan 25, 2024 19.53 19.65 19.50 19.62 936,893 +0.18(+0.92%)
Jan 24, 2024 19.59 19.66 19.44 19.44 557,175 -0.09(-0.46%)
Jan 23, 2024 19.58 19.58 19.51 19.53 400,812 -0.18(-0.90%)
Jan 22, 2024 19.73 19.80 19.68 19.71 301,211 +0.01(+0.05%)
Jan 19, 2024 19.76 19.80 19.61 19.70 428,396 +0.05(+0.25%)
Jan 18, 2024 19.69 19.74 19.62 19.65 449,173 -0.07(-0.35%)
Jan 17, 2024 19.64 19.73 19.62 19.72 402,450 -0.02(-0.10%)
Jan 16, 2024 19.91 19.91 19.74 19.74 390,100 -0.26(-1.28%)
Jan 12, 2024 20.04 20.11 19.96 20.00 251,985 +0.05(+0.25%)
Jan 11, 2024 19.88 20.05 19.78 19.95 680,024 +0.26(+1.30%)
Jan 10, 2024 19.63 19.79 19.63 19.69 1,156,022 +0.10(+0.50%)
Jan 09, 2024 19.57 19.67 19.57 19.59 297,420 -0.09(-0.45%)
Jan 08, 2024 19.55 19.70 19.54 19.68 294,977 +0.03(+0.15%)
Jan 05, 2024 19.66 19.86 19.62 19.65 249,621 -0.12(-0.60%)
Jan 04, 2024 19.72 19.82 19.70 19.77 260,633 -0.13(-0.64%)
Jan 03, 2024 19.83 19.90 19.68 19.90 586,617 -0.15(-0.74%)
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.