Invesco Emerging Markets Sovereign Debt ETF (PCY)
21.31
+0.11 (0.52%)
NYSE · Last Trade: Mar 17th, 5:38 PM EDT
Historical Prices For Invesco Emerging Markets Sovereign Debt ETF (PCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/16/2026 | 21.21 | 21.27 | 20.97 | 21.20 | 363,022 | 21.20 |
| 3/13/2026 | 21.29 | 21.41 | 21.07 | 21.09 | 901,838 | 21.09 |
| 3/12/2026 | 21.40 | 21.45 | 21.25 | 21.25 | 209,097 | 21.25 |
| 3/11/2026 | 21.56 | 21.65 | 21.46 | 21.47 | 426,785 | 21.47 |
| 3/10/2026 | 21.60 | 21.69 | 21.54 | 21.55 | 388,811 | 21.55 |
| 3/09/2026 | 21.32 | 21.59 | 21.29 | 21.58 | 542,469 | 21.58 |
| 3/06/2026 | 21.50 | 21.57 | 21.47 | 21.49 | 641,221 | 21.49 |
| 3/05/2026 | 21.72 | 21.80 | 21.63 | 21.68 | 723,845 | 21.68 |
| 3/04/2026 | 21.70 | 21.83 | 21.59 | 21.78 | 297,366 | 21.78 |
| 3/03/2026 | 21.54 | 21.73 | 21.44 | 21.72 | 454,639 | 21.72 |
| 3/02/2026 | 21.81 | 21.98 | 21.77 | 21.84 | 290,067 | 21.84 |
| 2/27/2026 | 21.94 | 22.02 | 21.88 | 21.98 | 204,179 | 21.98 |
| 2/26/2026 | 22.02 | 22.02 | 21.93 | 21.97 | 208,399 | 21.97 |
| 2/25/2026 | 21.99 | 22.01 | 21.93 | 21.99 | 230,909 | 21.99 |
| 2/24/2026 | 21.97 | 22.00 | 21.93 | 21.96 | 259,542 | 21.96 |
| 2/23/2026 | 21.98 | 22.01 | 21.93 | 21.98 | 186,627 | 21.98 |
| 2/20/2026 | 22.00 | 22.05 | 21.96 | 22.05 | 247,162 | 21.95 |
| 2/19/2026 | 21.98 | 22.18 | 21.98 | 22.04 | 4,834,390 | 21.94 |
| 2/18/2026 | 22.06 | 22.12 | 22.04 | 22.07 | 287,778 | 21.97 |
| 2/17/2026 | 22.07 | 22.09 | 22.04 | 22.06 | 2,798,965 | 21.96 |
| 2/13/2026 | 21.96 | 22.04 | 21.89 | 21.99 | 231,894 | 21.89 |
| 2/12/2026 | 21.92 | 21.99 | 21.87 | 21.94 | 452,503 | 21.84 |
| 2/11/2026 | 21.83 | 21.88 | 21.74 | 21.86 | 562,495 | 21.76 |
| 2/10/2026 | 21.79 | 21.87 | 21.77 | 21.83 | 213,744 | 21.73 |
| 2/09/2026 | 21.66 | 21.77 | 21.61 | 21.74 | 466,398 | 21.64 |
| 2/06/2026 | 21.65 | 21.73 | 21.62 | 21.70 | 814,663 | 21.60 |
| 2/05/2026 | 21.58 | 21.68 | 21.57 | 21.63 | 267,187 | 21.53 |
| 2/04/2026 | 21.58 | 21.66 | 21.52 | 21.56 | 322,848 | 21.46 |
| 2/03/2026 | 21.58 | 21.66 | 21.50 | 21.56 | 321,228 | 21.46 |
| 2/02/2026 | 21.59 | 21.63 | 21.51 | 21.57 | 694,992 | 21.47 |
| 1/30/2026 | 21.57 | 21.64 | 21.56 | 21.56 | 209,021 | 21.46 |
| 1/29/2026 | 21.56 | 21.61 | 21.51 | 21.61 | 173,400 | 21.51 |
| 1/28/2026 | 21.60 | 21.67 | 21.55 | 21.58 | 189,806 | 21.48 |
| 1/27/2026 | 21.63 | 21.67 | 21.58 | 21.61 | 1,281,846 | 21.51 |
| 1/26/2026 | 21.64 | 21.68 | 21.55 | 21.68 | 193,101 | 21.58 |
| 1/23/2026 | 21.59 | 21.64 | 21.49 | 21.64 | 1,883,955 | 21.54 |
| 1/22/2026 | 21.55 | 21.62 | 21.51 | 21.59 | 526,876 | 21.49 |
| 1/21/2026 | 21.46 | 21.61 | 21.39 | 21.58 | 326,653 | 21.48 |
| 1/20/2026 | 21.37 | 21.48 | 21.14 | 21.36 | 369,348 | 21.26 |
| 1/16/2026 | 21.68 | 21.70 | 21.63 | 21.64 | 1,081,705 | 21.43 |
| 1/15/2026 | 21.74 | 21.74 | 21.67 | 21.68 | 1,024,427 | 21.47 |
| 1/14/2026 | 21.58 | 21.68 | 21.58 | 21.67 | 188,771 | 21.46 |
| 1/13/2026 | 21.62 | 21.64 | 21.57 | 21.59 | 437,191 | 21.38 |
| 1/12/2026 | 21.59 | 21.68 | 21.59 | 21.64 | 376,502 | 21.43 |
| 1/09/2026 | 21.60 | 21.68 | 21.57 | 21.67 | 299,264 | 21.46 |
| 1/08/2026 | 21.55 | 21.59 | 21.53 | 21.58 | 501,411 | 21.37 |
| 1/07/2026 | 21.65 | 21.68 | 21.60 | 21.60 | 141,465 | 21.39 |
| 1/06/2026 | 21.70 | 21.70 | 21.62 | 21.68 | 325,284 | 21.47 |
| 1/05/2026 | 21.69 | 21.73 | 21.65 | 21.70 | 727,304 | 21.49 |
| 1/02/2026 | 21.73 | 21.76 | 21.64 | 21.69 | 1,163,644 | 21.48 |
| 12/31/2025 | 21.77 | 21.78 | 21.66 | 21.66 | 242,762 | 21.45 |
| 12/30/2025 | 21.76 | 21.82 | 21.74 | 21.75 | 207,784 | 21.54 |
| 12/29/2025 | 21.77 | 21.84 | 21.74 | 21.80 | 235,677 | 21.59 |
| 12/26/2025 | 21.85 | 21.88 | 21.67 | 21.76 | 165,076 | 21.55 |
| 12/24/2025 | 21.70 | 21.80 | 21.70 | 21.80 | 82,728 | 21.59 |
| 12/23/2025 | 21.66 | 21.73 | 21.66 | 21.68 | 173,206 | 21.47 |
| 12/22/2025 | 21.70 | 21.72 | 21.64 | 21.64 | 374,857 | 21.43 |
| 12/19/2025 | 21.80 | 21.82 | 21.69 | 21.78 | 155,438 | 21.46 |
| 12/18/2025 | 21.79 | 21.85 | 21.75 | 21.80 | 185,167 | 21.48 |