Emerging Markets Sovereign Debt Invesco ETF (NY: PCY )

27.55 USD +0.11 (+0.38%)
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 27.63 27.63 27.53 27.55 547,080 -0.10(-0.36%)
Sep 16, 2021 27.62 27.71 27.61 27.65 650,423 -0.13(-0.47%)
Sep 15, 2021 27.85 27.85 27.70 27.78 537,594 +0.01(+0.04%)
Sep 14, 2021 27.77 27.83 27.74 27.77 789,531 +0.04(+0.14%)
Sep 13, 2021 27.71 27.75 27.66 27.73 1,459,067 +0.01(+0.04%)
Sep 10, 2021 27.80 27.80 27.68 27.72 378,035 -0.06(-0.22%)
Sep 09, 2021 27.70 27.83 27.70 27.78 978,026 +0.06(+0.22%)
Sep 08, 2021 27.70 27.76 27.67 27.72 525,483 +0.05(+0.18%)
Sep 07, 2021 27.73 27.78 27.67 27.67 532,847 -0.18(-0.65%)
Sep 03, 2021 27.82 27.85 27.79 27.85 429,894 +0.01(+0.04%)
Sep 02, 2021 27.86 27.89 27.80 27.84 651,935 -0.01(-0.04%)
Sep 01, 2021 27.83 27.85 27.77 27.85 862,867 +0.08(+0.29%)
Aug 31, 2021 27.79 27.83 27.73 27.77 1,063,975 +0.06(+0.22%)
Aug 30, 2021 27.68 27.72 27.61 27.71 821,671 +0.07(+0.25%)
Aug 27, 2021 27.44 27.67 27.44 27.64 593,382 +0.17(+0.62%)
Aug 26, 2021 27.51 27.52 27.45 27.47 422,048 -0.05(-0.18%)
Aug 25, 2021 27.56 27.58 27.51 27.52 338,535 -0.01(-0.04%)
Aug 24, 2021 27.48 27.57 27.46 27.53 497,947 -0.01(-0.04%)
Aug 23, 2021 27.47 27.54 27.43 27.54 901,061 +0.01(+0.04%)
Aug 20, 2021 27.57 27.57 27.48 27.53 311,792 -0.03(-0.11%)
Aug 19, 2021 27.53 27.57 27.50 27.56 442,372 +0.03(+0.11%)
Aug 18, 2021 27.56 27.57 27.50 27.53 665,101 -0.02(-0.07%)
Aug 17, 2021 27.50 27.55 27.47 27.55 397,788 +0.00(+0.00%)
Aug 16, 2021 27.54 27.57 27.50 27.55 842,963 -0.01(-0.04%)
Aug 13, 2021 27.41 27.56 27.40 27.56 876,288 +0.16(+0.58%)
Aug 12, 2021 27.36 27.40 27.31 27.40 352,991 +0.04(+0.15%)
Aug 11, 2021 27.36 27.42 27.30 27.36 482,429 -0.02(-0.07%)
Aug 10, 2021 27.49 27.49 27.36 27.38 629,268 -0.06(-0.22%)
Aug 09, 2021 27.51 27.52 27.37 27.44 752,250 -0.07(-0.25%)
Aug 06, 2021 27.59 27.62 27.50 27.51 575,000 -0.17(-0.61%)
Aug 05, 2021 27.70 27.74 27.67 27.68 487,660 -0.04(-0.14%)
Aug 04, 2021 27.75 27.79 27.63 27.72 820,563 +0.01(+0.04%)
Aug 03, 2021 27.72 27.73 27.67 27.71 320,535 +0.05(+0.18%)
Aug 02, 2021 27.66 27.74 27.64 27.66 1,116,195 +0.03(+0.11%)
Jul 30, 2021 27.59 27.67 27.57 27.63 943,902 +0.08(+0.29%)
Jul 29, 2021 27.53 27.57 27.52 27.55 656,954 +0.01(+0.04%)
Jul 28, 2021 27.46 27.55 27.40 27.54 782,292 +0.05(+0.18%)
Jul 27, 2021 27.54 27.56 27.43 27.49 446,849 -0.09(-0.33%)
Jul 26, 2021 27.63 27.63 27.53 27.58 569,152 -0.08(-0.29%)
Jul 23, 2021 27.55 27.66 27.55 27.66 371,678 +0.03(+0.11%)
Jul 22, 2021 27.56 27.64 27.56 27.63 604,417 +0.08(+0.29%)
Jul 21, 2021 27.61 27.61 27.50 27.55 576,592 -0.09(-0.33%)
Jul 20, 2021 27.63 27.67 27.58 27.64 794,854 +0.07(+0.25%)
Jul 19, 2021 27.62 27.63 27.54 27.57 813,607 -0.09(-0.33%)
Jul 16, 2021 27.68 27.73 27.63 27.66 439,430 -0.03(-0.11%)
Jul 15, 2021 27.59 27.71 27.59 27.69 822,652 +0.14(+0.51%)
Jul 14, 2021 27.52 27.60 27.46 27.55 656,935 +0.15(+0.55%)
Jul 13, 2021 27.54 27.59 27.40 27.40 724,486 -0.13(-0.47%)
Jul 12, 2021 27.52 27.59 27.52 27.53 737,413 -0.04(-0.15%)
Jul 09, 2021 27.58 27.60 27.54 27.57 381,273 +0.00(+0.00%)
Jul 08, 2021 27.58 27.60 27.50 27.57 493,121 -0.02(-0.07%)
Jul 07, 2021 27.52 27.64 27.52 27.59 553,952 +0.03(+0.11%)
Jul 06, 2021 27.48 27.56 27.45 27.56 655,161 +0.06(+0.22%)
Jul 02, 2021 27.46 27.57 27.43 27.50 912,733 +0.02(+0.07%)
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.