Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.17 -0.15 (-0.74%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.67 16.69 16.51 16.52 749,461 -0.26(-1.53%)
Aug 30, 2022 16.76 16.83 16.60 16.77 793,923 +0.07(+0.42%)
Aug 29, 2022 16.77 16.77 16.68 16.70 567,188 -0.17(-0.99%)
Aug 26, 2022 17.13 17.22 16.85 16.87 1,341,512 -0.08(-0.47%)
Aug 25, 2022 17.00 17.21 16.95 16.95 996,735 +0.00(+0.00%)
Aug 24, 2022 17.03 17.06 16.91 16.95 909,250 -0.07(-0.42%)
Aug 23, 2022 16.81 17.09 16.81 17.02 723,746 +0.29(+1.74%)
Aug 22, 2022 16.85 16.85 16.69 16.73 794,017 -0.22(-1.32%)
Aug 19, 2022 17.11 17.11 16.93 16.95 422,265 -0.34(-1.98%)
Aug 18, 2022 17.23 17.33 17.22 17.30 517,350 -0.02(-0.10%)
Aug 17, 2022 17.37 17.37 17.20 17.31 915,606 -0.29(-1.65%)
Aug 16, 2022 17.67 17.67 17.49 17.60 551,432 -0.18(-1.04%)
Aug 15, 2022 17.72 17.83 17.69 17.79 695,585 +0.01(+0.05%)
Aug 12, 2022 17.56 17.78 17.56 17.78 469,569 +0.26(+1.50%)
Aug 11, 2022 17.69 17.84 17.50 17.52 604,343 -0.13(-0.75%)
Aug 10, 2022 17.38 17.71 17.38 17.65 832,260 +0.47(+2.71%)
Aug 09, 2022 17.39 17.39 17.18 17.18 1,172,206 -0.29(-1.66%)
Aug 08, 2022 17.31 17.53 17.31 17.47 670,612 +0.30(+1.74%)
Aug 05, 2022 17.02 17.20 16.97 17.17 680,458 -0.01(-0.05%)
Aug 04, 2022 17.19 17.29 17.16 17.18 508,791 +0.00(+0.00%)
Aug 03, 2022 16.83 17.19 16.82 17.18 494,143 +0.38(+2.25%)
Aug 02, 2022 16.98 17.02 16.80 16.80 752,714 -0.28(-1.64%)
Aug 01, 2022 16.94 17.14 16.89 17.09 652,488 +0.10(+0.57%)
Jul 29, 2022 16.90 17.04 16.86 16.99 610,053 +0.05(+0.31%)
Jul 28, 2022 16.65 16.94 16.65 16.94 701,537 +0.29(+1.74%)
Jul 27, 2022 16.39 16.65 16.32 16.65 760,348 +0.42(+2.60%)
Jul 26, 2022 16.38 16.42 16.23 16.23 1,099,994 -0.25(-1.54%)
Jul 25, 2022 16.30 16.50 16.30 16.48 1,355,581 +0.08(+0.48%)
Jul 22, 2022 16.28 16.40 16.25 16.40 621,536 +0.22(+1.36%)
Jul 21, 2022 16.01 16.16 16.01 16.18 815,545 +0.18(+1.15%)
Jul 20, 2022 15.85 16.01 15.84 16.00 750,441 +0.22(+1.39%)
Jul 19, 2022 15.51 15.78 15.51 15.78 832,806 +0.25(+1.64%)
Jul 18, 2022 15.63 15.71 15.49 15.52 1,283,469 -0.00(-0.03%)
Jul 15, 2022 15.48 15.57 15.40 15.53 1,309,026 +0.24(+1.54%)
Jul 14, 2022 15.34 15.42 15.27 15.29 2,002,803 -0.31(-1.96%)
Jul 13, 2022 15.43 15.68 15.39 15.60 2,094,420 -0.14(-0.89%)
Jul 12, 2022 15.75 15.84 15.70 15.74 4,984,219 -0.10(-0.61%)
Jul 11, 2022 16.02 16.03 15.76 15.83 1,238,326 -0.16(-0.98%)
Jul 08, 2022 16.16 16.16 15.92 15.99 734,719 -0.15(-0.92%)
Jul 07, 2022 16.15 16.25 16.13 16.14 979,885 +0.01(+0.05%)
Jul 06, 2022 16.22 16.31 16.10 16.13 1,035,055 -0.17(-1.02%)
Jul 05, 2022 16.27 16.33 16.16 16.29 971,633 -0.12(-0.74%)
Jul 01, 2022 16.33 16.52 16.33 16.42 1,114,437 +0.25(+1.56%)
Jun 30, 2022 16.16 16.23 15.96 16.16 1,133,459 +0.03(+0.16%)
Jun 29, 2022 16.07 16.18 15.95 16.14 760,733 -0.03(-0.16%)
Jun 28, 2022 16.31 16.31 16.08 16.16 881,459 -0.14(-0.86%)
Jun 27, 2022 16.57 16.57 16.29 16.30 911,863 -0.28(-1.68%)
Jun 24, 2022 16.61 16.72 16.58 16.58 633,657 +0.01(+0.05%)
Jun 23, 2022 16.51 16.61 16.50 16.57 1,359,014 +0.15(+0.90%)
Jun 22, 2022 16.49 16.57 16.43 16.43 689,520 +0.00(+0.00%)
Jun 21, 2022 16.43 16.57 16.37 16.43 1,137,928 -0.05(-0.30%)
Jun 17, 2022 16.40 16.56 16.32 16.47 1,847,404 +0.11(+0.69%)
Jun 16, 2022 16.32 16.45 16.19 16.36 2,173,525 -0.42(-2.48%)
Jun 15, 2022 16.52 16.84 16.24 16.78 3,909,527 +0.57(+3.53%)
Jun 14, 2022 16.37 16.49 16.10 16.21 2,763,176 -0.01(-0.05%)
Jun 13, 2022 16.50 16.50 16.06 16.21 3,976,656 -0.59(-3.51%)
Jun 10, 2022 17.02 17.07 16.79 16.80 1,450,843 -0.36(-2.07%)
Jun 09, 2022 17.33 17.35 17.13 17.16 717,736 -0.21(-1.20%)
Jun 08, 2022 17.51 17.51 17.36 17.37 684,088 -0.23(-1.33%)
Jun 07, 2022 17.52 17.66 17.50 17.60 961,822 +0.09(+0.50%)
Jun 06, 2022 17.75 17.77 17.50 17.51 703,784 -0.28(-1.56%)
Jun 03, 2022 17.74 17.84 17.71 17.79 1,742,355 -0.16(-0.87%)
Jun 02, 2022 17.70 17.97 17.66 17.95 1,733,900 +0.26(+1.47%)
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.