Canada markets closed

Invesco Emerging Markets Sovereign Debt ETF (PCY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.13+0.24 (+1.21%)
At close: 04:00PM EDT
19.75 -0.38 (-1.89%)
After hours: 04:04PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.0920.1820.0520.1320.13208,486
May 02, 202419.7819.9119.7219.8919.89447,200
May 01, 202419.6819.8819.6219.7119.71865,200
Apr 30, 202419.7519.8019.6219.6319.63217,100
Apr 29, 202419.8519.9119.8319.8819.88202,000
Apr 26, 202419.7519.7719.7019.7419.74304,100
Apr 25, 202419.5619.6519.5119.6519.65392,800
Apr 24, 202419.8419.8419.6619.7019.70312,600
Apr 23, 202419.8219.9319.7619.8819.88254,400
Apr 22, 202419.7519.8819.7519.8619.86314,700
Apr 22, 20240.107 Dividend
Apr 19, 202419.9019.9019.7719.8119.70167,400
Apr 18, 202419.8619.8719.7319.7619.65372,800
Apr 17, 202419.8119.8819.7419.8019.69636,900
Apr 16, 202419.6219.6519.5319.6019.49410,800
Apr 15, 202419.9119.9119.6519.6919.58340,100
Apr 12, 202420.0720.0920.0020.0219.91301,400
Apr 11, 202420.2120.2119.9920.0719.96290,800
Apr 10, 202420.3520.3720.1620.1920.08341,800
Apr 09, 202420.4520.5820.4520.5720.46348,000
Apr 08, 202420.3520.3920.3120.3920.28384,300
Apr 05, 202420.3120.4120.2520.3820.27316,800
Apr 04, 202420.4720.5020.3320.3520.24581,700
Apr 03, 202420.2420.3820.1820.3620.25585,000
Apr 02, 202420.1420.3120.1320.3120.20335,600
Apr 01, 202420.4520.4520.2620.3120.20592,400
Mar 28, 202420.5620.5620.4520.4620.35313,500
Mar 27, 202420.5420.5620.4520.5320.42848,400
Mar 26, 202420.4720.4820.4320.4620.35182,200
Mar 25, 202420.4620.4720.4320.4620.35180,700
Mar 22, 202420.5920.5920.4820.5120.40288,600
Mar 21, 202420.5120.5120.4220.4220.31198,200
Mar 20, 202420.2520.3620.2020.3420.23363,800
Mar 19, 202420.0920.2420.0920.2020.09768,000
Mar 18, 202420.1420.1420.0720.1019.99440,600
Mar 18, 20240.114 Dividend
Mar 15, 202420.3120.3120.1820.2320.01396,100
Mar 14, 202420.4020.4620.2820.2920.072,709,400
Mar 13, 202420.4520.5120.4020.4520.22209,900
Mar 12, 202420.5020.5020.3820.4420.22389,000
Mar 11, 202420.5620.5620.4620.5120.28362,100
Mar 08, 202420.5520.5920.5020.5020.27570,400
Mar 07, 202420.5020.5220.4220.4620.23407,300
Mar 06, 202420.4120.4820.3820.4020.18675,200
Mar 05, 202420.3220.4120.2920.3220.10832,900
Mar 04, 202420.2020.2720.2020.2720.05457,600
Mar 01, 202420.1820.3020.1120.2820.061,795,000
Feb 29, 202420.1520.1620.0920.1519.93777,000
Feb 28, 202420.0020.0620.0020.0419.82216,700
Feb 27, 202420.0720.0719.9719.9919.77605,600
Feb 26, 202420.2120.2120.0520.0719.85344,600
Feb 23, 202420.0320.1119.9420.0619.84396,700
Feb 22, 202419.9419.9919.8619.9619.74547,400
Feb 21, 202419.8819.9319.7919.8319.61479,400
Feb 20, 202419.7919.8819.7919.8319.61914,100
Feb 20, 20240.108 Dividend
Feb 16, 202420.0720.0719.9419.9419.61484,100
Feb 15, 202420.0420.1119.9920.1119.78549,900
Feb 14, 202419.8719.9419.8619.9219.59755,300
Feb 13, 202419.9019.9319.7619.7919.474,478,700
Feb 12, 202420.0720.1620.0720.1119.78267,600
Feb 09, 202420.0020.1019.8320.0819.75374,900
Feb 08, 202420.1320.1420.0620.0919.76319,500
Feb 07, 202420.1020.1720.0320.1019.77302,300
Feb 06, 202419.9920.1619.9920.1119.78240,200
Feb 05, 202420.0320.0319.8519.9119.58624,100
Feb 02, 202420.0620.1720.0620.0919.76590,100
Feb 01, 202420.2620.3520.1720.2819.951,678,300
Jan 31, 202420.1620.2420.0520.0819.75529,300
Jan 30, 202420.1020.1420.0020.1219.79307,600
Jan 29, 202419.9420.0719.9120.0319.70349,500
Jan 26, 202419.9120.0619.8119.8919.56359,600
Jan 25, 202419.7519.8719.7219.8419.52926,600
Jan 24, 202419.8119.8819.6619.6619.34551,000
Jan 23, 202419.8019.8519.7319.7519.43396,000
Jan 22, 202419.9520.0219.9019.9319.60297,900
Jan 22, 20240.11 Dividend
Jan 19, 202420.0920.1319.9320.0319.59421,400
Jan 18, 202420.0220.0719.9519.9819.55441,800
Jan 17, 202419.9720.0619.9520.0519.61395,800
Jan 16, 202420.2420.2420.0720.0719.63383,700
Jan 12, 202420.3720.4520.2920.3319.89247,800
Jan 11, 202420.2120.3820.1120.2819.84628,200
Jan 10, 202419.9620.1219.9620.0219.581,137,000
Jan 09, 202419.9020.0019.8919.9219.49292,500
Jan 08, 202419.8820.0319.8720.0119.57290,100
Jan 05, 202419.9920.2019.9519.9819.55245,500
Jan 04, 202420.0520.1520.0320.1019.66256,400
Jan 03, 202420.1620.2420.0120.2319.79577,000
Jan 02, 202420.4820.5320.2720.3819.941,972,700
Dec 29, 202320.6220.7620.6220.6220.17302,600
Dec 28, 202320.7620.7920.6820.7120.26875,200
Dec 27, 202320.7220.8220.7220.7920.34432,300
Dec 26, 202320.6020.7420.5120.6820.23429,000
Dec 22, 202320.7120.8620.5520.6320.181,422,400
Dec 21, 202320.6220.7220.5620.6520.20384,100
Dec 20, 202320.6020.6720.5920.5920.14601,900
Dec 19, 202320.5520.6820.5420.6020.15493,800
Dec 18, 202320.5120.6020.4720.4920.041,228,600
Dec 18, 20230.116 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...