Skip to main content

Emrg Mkts Sovereign Debt Invesco ETF (NY: PCY )

20.41 +0.11 (+0.53%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.57 19.57 19.50 19.51 5,159,455 -0.07(-0.33%)
Sep 27, 2018 19.58 19.61 19.55 19.58 1,801,138 +0.07(+0.33%)
Sep 26, 2018 19.48 19.54 19.45 19.51 4,127,979 +0.09(+0.45%)
Sep 25, 2018 19.40 19.43 19.36 19.42 3,157,937 +0.01(+0.07%)
Sep 24, 2018 19.48 19.48 19.41 19.41 1,814,229 -0.01(-0.07%)
Sep 21, 2018 19.36 19.43 19.36 19.42 3,557,211 +0.06(+0.30%)
Sep 20, 2018 19.32 19.38 19.32 19.37 2,100,386 +0.12(+0.60%)
Sep 19, 2018 19.21 19.27 19.21 19.25 963,582 +0.05(+0.26%)
Sep 18, 2018 19.27 19.27 19.19 19.20 1,509,764 -0.05(-0.26%)
Sep 17, 2018 19.26 19.32 19.25 19.25 1,171,608 -0.07(-0.37%)
Sep 14, 2018 19.34 19.35 19.29 19.32 1,760,972 +0.01(+0.07%)
Sep 13, 2018 19.30 19.35 19.22 19.31 3,898,738 +0.16(+0.83%)
Sep 12, 2018 19.13 19.19 19.04 19.15 2,610,993 +0.09(+0.45%)
Sep 11, 2018 19.04 19.10 19.04 19.06 5,942,054 -0.05(-0.26%)
Sep 10, 2018 19.14 19.17 19.11 19.11 1,302,018 -0.05(-0.26%)
Sep 07, 2018 19.21 19.22 19.14 19.17 1,677,248 -0.05(-0.26%)
Sep 06, 2018 19.22 19.24 19.18 19.22 1,918,619 +0.08(+0.41%)
Sep 05, 2018 19.09 19.15 19.07 19.14 3,238,078 +0.01(+0.04%)
Sep 04, 2018 19.09 19.14 19.04 19.13 2,426,712 -0.05(-0.26%)
Aug 31, 2018 19.18 19.18 19.18 0 -0.04(-0.23%)
Aug 30, 2018 19.30 19.34 19.20 19.22 2,324,283 -0.14(-0.71%)
Aug 29, 2018 19.38 19.42 19.35 19.36 1,352,874 -0.05(-0.26%)
Aug 28, 2018 19.42 19.44 19.40 19.41 1,267,229 -0.03(-0.15%)
Aug 27, 2018 19.43 19.46 19.41 19.44 1,289,557 +0.01(+0.07%)
Aug 24, 2018 19.37 19.44 19.37 19.42 1,268,488 +0.06(+0.30%)
Aug 23, 2018 19.40 19.43 19.36 19.37 1,278,641 -0.07(-0.37%)
Aug 22, 2018 19.42 19.45 19.40 19.44 1,392,644 +0.10(+0.52%)
Aug 21, 2018 19.30 19.40 19.29 19.34 1,172,888 +0.04(+0.19%)
Aug 20, 2018 19.27 19.32 19.27 19.30 1,114,699 -0.01(-0.08%)
Aug 17, 2018 19.24 19.33 19.24 19.32 1,264,744 +0.07(+0.37%)
Aug 16, 2018 19.23 19.27 19.22 19.25 1,738,837 +0.06(+0.30%)
Aug 15, 2018 19.19 19.24 19.14 19.19 1,808,571 -0.06(-0.34%)
Aug 14, 2018 19.20 19.26 19.18 19.25 1,018,348 +0.11(+0.60%)
Aug 13, 2018 19.02 19.14 19.02 19.14 2,708,376 -0.04(-0.22%)
Aug 10, 2018 19.19 19.25 19.07 19.18 3,966,826 -0.19(-1.00%)
Aug 09, 2018 19.42 19.45 19.34 19.37 1,434,159 -0.06(-0.33%)
Aug 08, 2018 19.44 19.45 19.41 19.44 1,731,075 -0.01(-0.04%)
Aug 07, 2018 19.49 19.50 19.44 19.45 1,658,052 -0.02(-0.11%)
Aug 06, 2018 19.50 19.54 19.47 19.47 1,826,041 -0.04(-0.22%)
Aug 03, 2018 19.48 19.55 19.48 19.51 1,380,875 +0.03(+0.15%)
Aug 02, 2018 19.42 19.48 19.42 19.48 1,629,190 -0.04(-0.18%)
Aug 01, 2018 19.52 19.58 19.47 19.52 1,488,470 -0.08(-0.40%)
Jul 31, 2018 19.63 19.63 19.57 19.60 4,032,379 +0.03(+0.15%)
Jul 30, 2018 19.65 19.65 19.57 19.57 1,225,733 -0.09(-0.47%)
Jul 27, 2018 19.69 19.69 19.63 19.66 1,462,546 +0.04(+0.22%)
Jul 26, 2018 19.63 19.70 19.61 19.62 2,024,138 +0.04(+0.18%)
Jul 25, 2018 19.50 19.59 19.50 19.58 2,180,095 +0.16(+0.85%)
Jul 24, 2018 19.44 19.45 19.40 19.42 1,402,067 -0.01(-0.04%)
Jul 23, 2018 19.47 19.52 19.42 19.42 1,372,111 -0.04(-0.22%)
Jul 20, 2018 19.53 19.54 19.45 19.47 1,430,709 +0.01(+0.04%)
Jul 19, 2018 19.44 19.52 19.44 19.46 1,774,897 -0.01(-0.07%)
Jul 18, 2018 19.49 19.53 19.45 19.48 2,582,035 -0.04(-0.18%)
Jul 17, 2018 19.48 19.53 19.43 19.51 2,314,307 -0.03(-0.15%)
Jul 16, 2018 19.63 19.63 19.52 19.54 1,910,050 +0.04(+0.18%)
Jul 13, 2018 19.52 19.60 19.50 19.50 968,102 +0.02(+0.11%)
Jul 12, 2018 19.48 19.48 19.42 19.48 1,608,079 +0.07(+0.37%)
Jul 11, 2018 19.47 19.47 19.40 19.41 1,320,217 -0.07(-0.37%)
Jul 10, 2018 19.45 19.50 19.43 19.48 1,443,472 +0.02(+0.11%)
Jul 09, 2018 19.47 19.50 19.42 19.46 2,548,151 +0.10(+0.52%)
Jul 06, 2018 19.29 19.38 19.28 19.36 1,871,840 +0.18(+0.93%)
Jul 05, 2018 19.16 19.25 19.15 19.18 3,078,559 +0.18(+0.94%)
Jul 03, 2018 19.00 19.00 19.00 0 +0.06(+0.34%)
Jul 02, 2018 18.91 18.96 18.88 18.94 3,158,250 -0.01(-0.04%)
Jun 29, 2018 19.04 18.94 18.95 2,423,199 +0.01(+0.04%)
Jun 28, 2018 18.91 18.95 18.88 18.94 1,917,064 +0.01(+0.04%)
Jun 27, 2018 18.97 18.98 18.92 18.93 1,936,651 +0.01(+0.04%)
Jun 26, 2018 18.90 18.93 18.88 18.93 1,381,579 +0.01(+0.08%)
Jun 25, 2018 18.95 18.98 18.89 18.91 1,719,517 -0.10(-0.53%)
Jun 22, 2018 19.01 19.05 19.00 19.01 1,493,568 +0.14(+0.72%)
Jun 21, 2018 18.85 18.92 18.85 18.88 3,279,337 +0.04(+0.19%)
Jun 20, 2018 18.90 18.95 18.84 18.84 8,532,493 +0.04(+0.19%)
Jun 19, 2018 18.60 18.81 18.60 18.80 5,137,017 -0.01(-0.08%)
Jun 18, 2018 18.88 18.93 18.78 18.82 3,131,741 -0.12(-0.61%)
Jun 15, 2018 18.96 18.91 18.93 1,263,866 +0.03(+0.15%)
Jun 14, 2018 19.03 19.05 18.88 18.91 2,012,061 -0.01(-0.08%)
Jun 13, 2018 18.91 18.97 18.86 18.92 2,495,088 -0.07(-0.37%)
Jun 12, 2018 18.99 19.01 18.97 18.99 1,323,362 -0.06(-0.34%)
Jun 11, 2018 19.08 19.08 19.05 19.05 1,023,616 -0.04(-0.19%)
Jun 08, 2018 19.05 19.12 19.05 19.09 1,068,568 -0.01(-0.07%)
Jun 07, 2018 19.18 19.18 19.09 19.10 1,995,815 -0.04(-0.22%)
Jun 06, 2018 19.13 19.15 1,393,738 -0.07(-0.37%)
Jun 05, 2018 19.18 19.23 19.15 19.22 1,879,522 +0.06(+0.30%)
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.