Invesco Emerging Markets Sovereign Debt ETF (PCY)
20.61
+0.08 (0.39%)
NYSE · Last Trade: Aug 2nd, 6:36 PM EDT
Historical Prices For Invesco Emerging Markets Sovereign Debt ETF (PCY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 20.61 | 20.63 | 20.55 | 20.61 | 561,958 | 20.61 |
| 7/31/2025 | 20.57 | 20.59 | 20.43 | 20.53 | 196,505 | 20.53 |
| 7/30/2025 | 20.55 | 20.59 | 20.48 | 20.56 | 228,490 | 20.56 |
| 7/29/2025 | 20.50 | 20.61 | 20.50 | 20.59 | 414,455 | 20.59 |
| 7/28/2025 | 20.48 | 20.51 | 20.45 | 20.50 | 113,413 | 20.50 |
| 7/25/2025 | 20.46 | 20.51 | 20.41 | 20.51 | 150,768 | 20.51 |
| 7/24/2025 | 20.39 | 20.46 | 20.37 | 20.41 | 145,524 | 20.41 |
| 7/23/2025 | 20.40 | 20.44 | 20.37 | 20.44 | 242,544 | 20.44 |
| 7/22/2025 | 20.37 | 20.44 | 20.35 | 20.43 | 179,413 | 20.43 |
| 7/21/2025 | 20.31 | 20.44 | 20.30 | 20.35 | 195,463 | 20.35 |
| 7/18/2025 | 20.37 | 20.39 | 20.34 | 20.34 | 80,360 | 20.23 |
| 7/17/2025 | 20.27 | 20.31 | 20.24 | 20.28 | 135,434 | 20.17 |
| 7/16/2025 | 20.25 | 20.37 | 20.12 | 20.23 | 734,053 | 20.12 |
| 7/15/2025 | 20.33 | 20.37 | 20.21 | 20.22 | 149,221 | 20.11 |
| 7/14/2025 | 20.31 | 20.35 | 20.29 | 20.30 | 151,892 | 20.19 |
| 7/11/2025 | 20.36 | 20.38 | 20.27 | 20.27 | 130,031 | 20.16 |
| 7/10/2025 | 20.43 | 20.48 | 20.32 | 20.44 | 168,776 | 20.33 |
| 7/09/2025 | 20.34 | 20.54 | 20.28 | 20.49 | 146,461 | 20.38 |
| 7/08/2025 | 20.34 | 20.34 | 20.25 | 20.25 | 338,671 | 20.14 |
| 7/07/2025 | 20.45 | 20.50 | 20.34 | 20.36 | 191,981 | 20.25 |
| 7/03/2025 | 20.43 | 20.55 | 20.41 | 20.51 | 220,986 | 20.40 |
| 7/02/2025 | 20.43 | 20.48 | 20.41 | 20.43 | 124,911 | 20.32 |
| 7/01/2025 | 20.49 | 20.52 | 20.41 | 20.52 | 236,235 | 20.41 |
| 6/30/2025 | 20.35 | 20.45 | 20.31 | 20.43 | 323,145 | 20.32 |
| 6/27/2025 | 20.23 | 20.32 | 20.17 | 20.26 | 210,754 | 20.15 |
| 6/26/2025 | 20.21 | 20.27 | 20.19 | 20.27 | 126,424 | 20.16 |
| 6/25/2025 | 20.17 | 20.21 | 20.12 | 20.21 | 109,919 | 20.10 |
| 6/24/2025 | 20.11 | 20.27 | 20.11 | 20.24 | 258,423 | 20.13 |
| 6/23/2025 | 19.98 | 20.09 | 19.98 | 20.09 | 261,972 | 19.98 |
| 6/20/2025 | 20.08 | 20.14 | 20.06 | 20.12 | 100,316 | 19.91 |
| 6/18/2025 | 20.06 | 20.14 | 20.02 | 20.07 | 91,777 | 19.86 |
| 6/17/2025 | 20.02 | 20.12 | 20.02 | 20.08 | 114,220 | 19.87 |
| 6/16/2025 | 20.04 | 20.16 | 20.04 | 20.06 | 1,898,745 | 19.85 |
| 6/13/2025 | 20.12 | 20.13 | 20.00 | 20.02 | 139,795 | 19.81 |
| 6/12/2025 | 20.18 | 20.22 | 20.16 | 20.20 | 129,580 | 19.99 |
| 6/11/2025 | 20.07 | 20.20 | 20.07 | 20.17 | 140,534 | 19.96 |
| 6/10/2025 | 20.02 | 20.11 | 19.99 | 19.99 | 139,649 | 19.78 |
| 6/09/2025 | 19.85 | 20.02 | 19.85 | 19.99 | 91,925 | 19.78 |
| 6/06/2025 | 19.95 | 20.00 | 19.91 | 20.00 | 181,640 | 19.79 |
| 6/05/2025 | 20.02 | 20.03 | 19.89 | 19.94 | 468,251 | 19.73 |
| 6/04/2025 | 19.96 | 20.04 | 19.95 | 20.02 | 105,195 | 19.81 |
| 6/03/2025 | 19.80 | 19.88 | 19.80 | 19.87 | 104,442 | 19.66 |
| 6/02/2025 | 19.73 | 19.82 | 19.73 | 19.82 | 226,741 | 19.61 |
| 5/30/2025 | 19.78 | 19.82 | 19.74 | 19.80 | 122,197 | 19.59 |
| 5/29/2025 | 19.76 | 19.84 | 19.75 | 19.79 | 109,742 | 19.58 |
| 5/28/2025 | 19.72 | 19.74 | 19.64 | 19.70 | 155,909 | 19.49 |
| 5/27/2025 | 19.69 | 19.79 | 19.66 | 19.74 | 170,340 | 19.53 |
| 5/23/2025 | 19.56 | 19.59 | 19.48 | 19.56 | 153,879 | 19.35 |
| 5/22/2025 | 19.42 | 19.57 | 19.41 | 19.54 | 347,335 | 19.33 |
| 5/21/2025 | 19.60 | 19.70 | 19.43 | 19.44 | 221,528 | 19.23 |
| 5/20/2025 | 19.72 | 19.78 | 19.68 | 19.71 | 155,507 | 19.50 |
| 5/19/2025 | 19.61 | 19.78 | 19.61 | 19.77 | 169,540 | 19.56 |
| 5/16/2025 | 19.86 | 19.93 | 19.84 | 19.91 | 205,619 | 19.59 |
| 5/15/2025 | 19.75 | 19.85 | 19.74 | 19.84 | 126,750 | 19.52 |
| 5/14/2025 | 19.80 | 19.82 | 19.71 | 19.75 | 238,039 | 19.43 |
| 5/13/2025 | 19.80 | 19.90 | 19.75 | 19.87 | 164,067 | 19.55 |
| 5/12/2025 | 19.74 | 19.83 | 19.71 | 19.82 | 302,456 | 19.50 |
| 5/09/2025 | 19.60 | 19.66 | 19.58 | 19.63 | 179,559 | 19.31 |
| 5/08/2025 | 19.60 | 19.74 | 19.57 | 19.57 | 386,270 | 19.26 |
| 5/07/2025 | 19.70 | 19.75 | 19.66 | 19.71 | 125,384 | 19.39 |
| 5/06/2025 | 19.48 | 19.66 | 19.48 | 19.64 | 132,741 | 19.32 |
| 5/05/2025 | 19.60 | 19.66 | 19.54 | 19.55 | 139,504 | 19.24 |