New Zealand markets open in 8 hours 13 minutes

Invesco Emerging Markets Sovereign Debt ETF (PCY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.28-0.02 (-0.08%)
As of 09:45AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202420.3020.3120.2820.2820.2816,242
21 Jun 202420.3720.4320.3620.4120.41344,400
20 Jun 202420.3420.4820.3120.3720.37327,400
18 Jun 202420.3320.5020.3320.4920.49280,700
17 Jun 202420.3720.3720.2320.3320.33323,900
14 Jun 202420.4220.4420.3720.4120.41133,700
13 Jun 202420.5120.5120.4020.4420.44536,100
12 Jun 202420.4720.5120.3720.3720.37325,300
11 Jun 202420.1720.3020.1720.2920.29253,600
10 Jun 202420.2020.2020.1420.1720.17246,900
07 Jun 202420.2520.4520.2020.2320.23307,200
06 Jun 202420.3720.4620.2720.4020.40721,000
05 Jun 202420.4620.4720.3220.4720.47338,900
04 Jun 202420.3320.4120.3120.3920.391,316,900
03 Jun 202420.2320.3520.2320.3320.33613,300
31 May 202420.2220.2420.1320.2320.23716,800
30 May 202420.0520.1420.0520.0820.081,070,000
29 May 202420.0620.0619.9419.9419.94505,300
28 May 202420.2720.2720.0720.0920.09286,400
24 May 202420.2020.2720.1820.2620.26202,500
23 May 202420.3220.3520.1420.1720.17755,300
22 May 202420.3620.3620.2920.3420.34306,100
21 May 202420.4620.4620.3820.4120.41154,200
20 May 202420.3220.3820.3120.3720.37169,800
20 May 20240.11 Dividend
17 May 202420.4820.5020.4320.4520.34176,900
16 May 202420.6020.6120.5120.5120.40320,000
15 May 202420.4720.5820.4320.5720.46199,600
14 May 202420.3220.3220.2220.3020.19239,600
13 May 202420.2220.2720.2220.2320.12190,400
10 May 202420.2320.2420.1620.2120.10116,700
09 May 202420.2020.2620.1620.2620.15358,400
08 May 202420.2020.2020.1420.1620.05366,600
07 May 202420.3220.3520.2520.2520.14143,800
06 May 202420.1620.2420.1220.2120.10376,000
03 May 202420.0920.1820.0520.1320.02208,500
02 May 202419.7819.9119.7219.8919.78447,200
01 May 202419.6819.8819.6219.7119.60865,200
30 Apr 202419.7519.8019.6219.6319.52217,100
29 Apr 202419.8519.9119.8319.8819.77202,000
26 Apr 202419.7519.7719.7019.7419.63304,100
25 Apr 202419.5619.6519.5119.6519.54392,800
24 Apr 202419.8419.8419.6619.7019.59312,600
23 Apr 202419.8219.9319.7619.8819.77254,400
22 Apr 202419.7519.8819.7519.8619.75314,700
22 Apr 20240.107 Dividend
19 Apr 202419.9019.9019.7719.8119.60167,400
18 Apr 202419.8619.8719.7319.7619.55372,800
17 Apr 202419.8119.8819.7419.8019.59636,900
16 Apr 202419.6219.6519.5319.6019.39410,800
15 Apr 202419.9119.9119.6519.6919.48340,100
12 Apr 202420.0720.0920.0020.0219.80301,400
11 Apr 202420.2120.2119.9920.0719.85290,800
10 Apr 202420.3520.3720.1620.1919.97341,800
09 Apr 202420.4520.5820.4520.5720.35348,000
08 Apr 202420.3520.3920.3120.3920.17384,300
05 Apr 202420.3120.4120.2520.3820.16316,800
04 Apr 202420.4720.5020.3320.3520.13581,700
03 Apr 202420.2420.3820.1820.3620.14585,000
02 Apr 202420.1420.3120.1320.3120.09335,600
01 Apr 202420.4520.4520.2620.3120.09592,400
28 Mar 202420.5620.5620.4520.4620.24313,500
27 Mar 202420.5420.5620.4520.5320.31848,400
26 Mar 202420.4720.4820.4320.4620.24182,200
25 Mar 202420.4620.4720.4320.4620.24180,700
22 Mar 202420.5920.5920.4820.5120.29288,600
21 Mar 202420.5120.5120.4220.4220.20198,200
20 Mar 202420.2520.3620.2020.3420.12363,800
19 Mar 202420.0920.2420.0920.2019.98768,000
18 Mar 202420.1420.1420.0720.1019.88440,600
18 Mar 20240.114 Dividend
15 Mar 202420.3120.3120.1820.2319.90396,100
14 Mar 202420.4020.4620.2820.2919.962,709,400
13 Mar 202420.4520.5120.4020.4520.12209,900
12 Mar 202420.5020.5020.3820.4420.11389,000
11 Mar 202420.5620.5620.4620.5120.18362,100
08 Mar 202420.5520.5920.5020.5020.17570,400
07 Mar 202420.5020.5220.4220.4620.13407,300
06 Mar 202420.4120.4820.3820.4020.07675,200
05 Mar 202420.3220.4120.2920.3219.99832,900
04 Mar 202420.2020.2720.2020.2719.94457,600
01 Mar 202420.1820.3020.1120.2819.951,795,000
29 Feb 202420.1520.1620.0920.1519.82777,000
28 Feb 202420.0020.0620.0020.0419.71216,700
27 Feb 202420.0720.0719.9719.9919.66605,600
26 Feb 202420.2120.2120.0520.0719.74344,600
23 Feb 202420.0320.1119.9420.0619.73396,700
22 Feb 202419.9419.9919.8619.9619.63547,400
21 Feb 202419.8819.9319.7919.8319.51479,400
20 Feb 202419.7919.8819.7919.8319.51914,100
20 Feb 20240.108 Dividend
16 Feb 202420.0720.0719.9419.9419.51484,100
15 Feb 202420.0420.1119.9920.1119.67549,900
14 Feb 202419.8719.9419.8619.9219.49755,300
13 Feb 202419.9019.9319.7619.7919.364,478,700
12 Feb 202420.0720.1620.0720.1119.67267,600
09 Feb 202420.0020.1019.8320.0819.65374,900
08 Feb 202420.1320.1420.0620.0919.65319,500
07 Feb 202420.1020.1720.0320.1019.66302,300
06 Feb 202419.9920.1619.9920.1119.67240,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...