Stock Quote

Emerging Markets Sovereign Debt Invesco ETF (NY: PCY )

26.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 26.29 26.33 26.25 26.28 858,015 +0.01(+0.04%)
Dec 03, 2021 26.12 26.32 26.08 26.27 1,315,983 +0.09(+0.34%)
Dec 02, 2021 26.09 26.22 26.09 26.18 1,056,635 +0.13(+0.50%)
Dec 01, 2021 25.96 26.13 25.96 26.05 1,341,708 +0.19(+0.73%)
Nov 30, 2021 25.89 25.98 25.85 25.86 1,270,335 -0.02(-0.08%)
Nov 29, 2021 25.71 25.90 25.71 25.88 1,112,254 +0.25(+0.98%)
Nov 26, 2021 25.97 26.01 25.55 25.63 1,846,949 -0.39(-1.50%)
Nov 24, 2021 26.01 26.04 25.95 26.02 648,783 +0.08(+0.31%)
Nov 23, 2021 26.02 26.05 25.92 25.94 1,008,730 -0.22(-0.84%)
Nov 22, 2021 26.49 26.49 26.15 26.16 1,015,761 -0.40(-1.51%)
Nov 19, 2021 26.64 26.65 26.54 26.56 1,089,243 -0.06(-0.23%)
Nov 18, 2021 26.52 26.62 26.51 26.62 749,965 +0.07(+0.26%)
Nov 17, 2021 26.47 26.55 26.42 26.55 1,372,895 +0.04(+0.15%)
Nov 16, 2021 26.57 26.61 26.50 26.51 709,413 -0.05(-0.19%)
Nov 15, 2021 26.71 26.73 26.56 26.56 555,588 -0.15(-0.56%)
Nov 12, 2021 26.75 26.79 26.66 26.71 868,117 +0.07(+0.26%)
Nov 11, 2021 26.76 26.77 26.64 26.64 517,834 -0.03(-0.11%)
Nov 10, 2021 27.01 26.66 26.67 1,257,037 -0.48(-1.77%)
Nov 09, 2021 27.18 27.19 27.11 27.15 591,900 +0.02(+0.07%)
Nov 08, 2021 27.15 27.18 27.10 27.13 528,131 -0.01(-0.04%)
Nov 05, 2021 26.99 27.16 26.95 27.14 742,535 +0.28(+1.04%)
Nov 04, 2021 26.72 26.89 26.71 26.86 688,978 +0.23(+0.86%)
Nov 03, 2021 26.73 26.73 26.57 26.63 828,085 -0.06(-0.22%)
Nov 02, 2021 26.66 26.72 26.65 26.69 798,267 +0.01(+0.04%)
Nov 01, 2021 26.70 26.70 26.70 26.68 884,708 -0.02(-0.07%)
Oct 29, 2021 26.75 26.83 26.67 26.70 1,361,084 -0.11(-0.41%)
Oct 28, 2021 26.86 26.94 26.76 26.81 1,428,863 -0.05(-0.19%)
Oct 27, 2021 26.78 26.94 26.74 26.86 2,020,397 +0.20(+0.75%)
Oct 26, 2021 26.64 26.67 26.66 965,896 +0.08(+0.30%)
Oct 25, 2021 26.52 26.58 26.52 26.58 607,576 +0.05(+0.19%)
Oct 22, 2021 26.48 26.57 26.45 26.53 708,055 +0.11(+0.42%)
Oct 21, 2021 26.47 26.50 26.40 26.42 590,376 -0.14(-0.53%)
Oct 20, 2021 26.49 26.58 26.49 26.56 1,342,727 +0.05(+0.19%)
Oct 19, 2021 26.55 26.58 26.51 26.51 565,888 -0.02(-0.08%)
Oct 18, 2021 26.60 26.60 26.48 26.53 521,421 -0.21(-0.79%)
Oct 15, 2021 26.74 26.74 26.68 26.74 609,511 -0.02(-0.07%)
Oct 14, 2021 26.65 26.76 26.65 26.76 795,979 +0.17(+0.64%)
Oct 13, 2021 26.44 26.59 26.44 26.59 925,138 +0.22(+0.83%)
Oct 12, 2021 26.30 26.39 26.30 26.37 583,810 +0.12(+0.46%)
Oct 11, 2021 26.32 26.38 26.25 26.25 419,299 -0.12(-0.46%)
Oct 08, 2021 26.41 26.43 26.34 26.37 959,672 -0.09(-0.34%)
Oct 07, 2021 26.48 26.55 26.43 26.46 649,210 +0.06(+0.23%)
Oct 06, 2021 26.39 26.47 26.35 26.40 560,103 -0.10(-0.38%)
Oct 05, 2021 26.46 26.51 26.41 26.50 608,883 +0.04(+0.15%)
Oct 04, 2021 26.56 26.62 26.46 26.46 799,875 -0.16(-0.60%)
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.