Invesco Emerging Markets Sovereign Debt ETF (PCY) Historical Stock Data
19.65 ↓0.05 (-0.25%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PCY is down -0.12% a day on average. There have been 11 days where Invesco Emerging Markets Sovereign Debt ETF closed green and 19 days where PCY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.56 | 19.65 | ↑$0.09 (0.46%) | 19.52 | 19.65 | 392.81K |
| 2024-04-24 | 19.84 | 19.70 | ↓$0.14 (-0.71%) | 19.66 | 19.84 | 312.57K |
| 2024-04-23 | 19.82 | 19.88 | ↑$0.06 (0.30%) | 19.76 | 19.94 | 254.40K |
| 2024-04-22 | 19.75 | 19.86 | ↑$0.11 (0.56%) | 19.75 | 19.88 | 314.72K |
| 2024-04-19 | 19.90 | 19.81 | ↓$0.09 (-0.45%) | 19.77 | 19.90 | 167.38K |
| 2024-04-18 | 19.86 | 19.76 | ↓$0.10 (-0.50%) | 19.73 | 19.87 | 372.75K |
| 2024-04-17 | 19.81 | 19.80 | ↓$0.01 (-0.05%) | 19.74 | 19.88 | 636.91K |
| 2024-04-16 | 19.62 | 19.60 | ↓$0.02 (-0.10%) | 19.53 | 19.65 | 410.79K |
| 2024-04-15 | 19.91 | 19.69 | ↓$0.22 (-1.10%) | 19.65 | 19.91 | 340.07K |
| 2024-04-12 | 20.07 | 20.02 | ↓$0.05 (-0.25%) | 20.00 | 20.09 | 301.43K |
| 2024-04-11 | 20.21 | 20.07 | ↓$0.14 (-0.69%) | 20.00 | 20.21 | 290.79K |
| 2024-04-10 | 20.35 | 20.19 | ↓$0.16 (-0.79%) | 20.16 | 20.37 | 341.80K |
| 2024-04-09 | 20.45 | 20.57 | ↑$0.12 (0.59%) | 20.45 | 20.58 | 348K |
| 2024-04-08 | 20.35 | 20.39 | ↑$0.04 (0.20%) | 20.31 | 20.39 | 384.29K |
| 2024-04-05 | 20.31 | 20.38 | ↑$0.07 (0.34%) | 20.30 | 20.41 | 316.83K |
| 2024-04-04 | 20.47 | 20.35 | ↓$0.12 (-0.59%) | 20.33 | 20.50 | 581.72K |
| 2024-04-03 | 20.24 | 20.36 | ↑$0.12 (0.59%) | 20.19 | 20.38 | 584.98K |
| 2024-04-02 | 20.14 | 20.31 | ↑$0.17 (0.84%) | 20.13 | 20.31 | 335.59K |
| 2024-04-01 | 20.45 | 20.31 | ↓$0.14 (-0.68%) | 20.26 | 20.45 | 592.37K |
| 2024-03-28 | 20.56 | 20.46 | ↓$0.10 (-0.49%) | 20.45 | 20.56 | 313.54K |
| 2024-03-27 | 20.54 | 20.53 | ↓$0.01 (-0.05%) | 20.45 | 20.56 | 848.44K |
| 2024-03-26 | 20.47 | 20.46 | ↓$0.01 (-0.05%) | 20.43 | 20.48 | 182.23K |
| 2024-03-25 | 20.46 | 20.46 | ↑$0.00 (0.00%) | 20.43 | 20.47 | 180.65K |
| 2024-03-22 | 20.59 | 20.51 | ↓$0.08 (-0.39%) | 20.48 | 20.59 | 288.64K |
| 2024-03-21 | 20.51 | 20.42 | ↓$0.09 (-0.44%) | 20.42 | 20.51 | 198.24K |
| 2024-03-20 | 20.25 | 20.34 | ↑$0.09 (0.44%) | 20.20 | 20.36 | 363.79K |
| 2024-03-19 | 20.09 | 20.20 | ↑$0.11 (0.55%) | 20.09 | 20.24 | 768.01K |
| 2024-03-18 | 20.14 | 20.10 | ↓$0.04 (-0.20%) | 20.07 | 20.14 | 440.56K |
| 2024-03-15 | 20.31 | 20.23 | ↓$0.08 (-0.39%) | 20.19 | 20.31 | 396.10K |
| 2024-03-14 | 20.40 | 20.29 | ↓$0.11 (-0.54%) | 20.28 | 20.46 | 2.71M |
Create an account or log in to view more rows.
$PCY I love this stonk!
$PCY wtf is going on?
$PCY unstoppable up wow
$PCY Pamp it higher...
$PCY TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$PCY more shorts the better idc
$PCY buy bitches
$PCY Another boring day I believe
$PCY who is adding more tomorrow?
$PCY what calls are you guys jacked to the tits on?