Skip to main content
Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
20.26
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed

PCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.2320.3220.1720.2620.26-0.05%210,754
Jun 26, 202520.2120.2820.1920.2720.270.30%126,424
Jun 25, 202520.1720.2120.1220.2120.21-0.15%109,919
Jun 24, 202520.1120.2720.1120.2420.240.75%258,423
Jun 23, 202519.9820.0919.9820.0920.09-0.15%261,972
Jun 20, 202520.0820.1420.0620.1220.020.25%100,316
Jun 18, 202520.0620.1420.0220.0719.97-0.05%91,777
Jun 17, 202520.0220.1220.0220.0819.980.10%114,220
Jun 16, 202520.0420.1720.0420.0619.960.20%1,898,745
Jun 13, 202520.1220.1320.0120.0219.92-0.89%139,795
Jun 12, 202520.1820.2220.1620.2020.090.15%129,580
Jun 11, 202520.0720.2020.0720.1720.060.90%140,534
Jun 10, 202520.0220.1119.9919.9919.89-139,649
Jun 9, 202519.8520.0219.8519.9919.89-0.05%91,925
Jun 6, 202519.9520.0019.9120.0019.900.30%181,640
Jun 5, 202520.0220.0319.9019.9419.84-0.40%468,251
Jun 4, 202519.9620.0419.9520.0219.920.75%105,195
Jun 3, 202519.8019.8819.8019.8719.770.25%104,442
Jun 2, 202519.7319.8219.7319.8219.720.10%226,741
May 30, 202519.7819.8219.7419.8019.700.05%122,197
May 29, 202519.7619.8419.7519.7919.690.46%109,742
May 28, 202519.7219.7419.6419.7019.60-0.20%155,909
May 27, 202519.6919.7919.6719.7419.640.92%170,340
May 23, 202519.5619.5919.4819.5619.460.10%153,879
May 22, 202519.4219.5719.4219.5419.440.51%347,335
May 21, 202519.6019.7019.4319.4419.34-1.37%221,528
May 20, 202519.7219.7919.6819.7119.61-0.30%155,507
May 19, 202519.6119.7819.6119.7719.67-0.70%169,540
May 16, 202519.8619.9319.8419.9119.700.35%205,619
May 15, 202519.7519.8519.7419.8419.630.46%126,756
May 14, 202519.8019.8219.7219.7519.54-0.60%238,039
May 13, 202519.8019.9019.7519.8719.660.25%164,067
May 12, 202519.7419.8319.7119.8219.610.97%302,456
May 9, 202519.6019.6619.5819.6319.420.31%179,559
May 8, 202519.6019.7419.5719.5719.36-0.71%386,270
May 7, 202519.7019.7519.6619.7119.500.36%125,384
May 6, 202519.4819.6619.4819.6419.430.46%132,741
May 5, 202519.6019.6619.5419.5519.34-0.41%139,504
May 2, 202519.6519.7219.6019.6319.42-0.36%135,182
May 1, 202519.7419.7419.6319.7019.490.20%231,338
Apr 30, 202519.7019.7519.6119.6619.45-1.11%170,974
Apr 29, 202519.7319.9219.7319.8819.670.05%298,128
Apr 28, 202519.7919.8819.7519.8719.660.10%154,483
Apr 25, 202519.7619.8619.7419.8519.640.61%150,728
Apr 24, 202519.5719.7419.5519.7319.521.28%152,247
Apr 23, 202519.7319.7919.4419.4819.270.72%680,086
Apr 22, 202519.2019.4519.2019.3419.131.63%190,759
Apr 21, 202519.2619.2718.9419.0318.83-2.36%149,024
Apr 17, 202519.4519.5419.4419.4919.170.41%173,464
Apr 16, 202519.4319.4919.3219.4119.09-0.10%145,689