Invesco Emerging Markets Sovereign Debt ETF (PCY)

Last Price21.56

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 2:10 AM EST

Historical Prices For Invesco Emerging Markets Sovereign Debt ETF (PCY)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	21.58	21.66	21.52	21.56	322,848	21.56
2/03/2026	21.58	21.66	21.50	21.56	321,228	21.56
2/02/2026	21.59	21.63	21.51	21.57	694,992	21.57
1/30/2026	21.57	21.64	21.56	21.56	209,021	21.56
1/29/2026	21.56	21.61	21.51	21.61	173,400	21.61
1/28/2026	21.60	21.67	21.55	21.58	189,806	21.58
1/27/2026	21.63	21.67	21.58	21.61	1,281,846	21.61
1/26/2026	21.64	21.68	21.55	21.68	193,101	21.68
1/23/2026	21.59	21.64	21.49	21.64	1,883,955	21.64
1/22/2026	21.55	21.62	21.51	21.59	526,876	21.59
1/21/2026	21.46	21.61	21.39	21.58	326,653	21.58
1/20/2026	21.37	21.48	21.14	21.36	369,348	21.36
1/16/2026	21.68	21.70	21.63	21.64	1,081,705	21.53
1/15/2026	21.74	21.74	21.67	21.68	1,024,427	21.57
1/14/2026	21.58	21.68	21.58	21.67	188,771	21.56
1/13/2026	21.62	21.64	21.57	21.59	437,191	21.48
1/12/2026	21.59	21.68	21.59	21.64	376,502	21.53
1/09/2026	21.60	21.68	21.57	21.67	299,264	21.56
1/08/2026	21.55	21.59	21.53	21.58	501,411	21.47
1/07/2026	21.65	21.68	21.60	21.60	141,465	21.49
1/06/2026	21.70	21.70	21.62	21.68	325,284	21.57
1/05/2026	21.69	21.73	21.65	21.70	727,304	21.60
1/02/2026	21.73	21.76	21.64	21.69	1,163,644	21.58
12/31/2025	21.77	21.78	21.66	21.66	242,762	21.55
12/30/2025	21.76	21.82	21.74	21.75	207,784	21.64
12/29/2025	21.77	21.84	21.74	21.80	235,677	21.69
12/26/2025	21.85	21.88	21.67	21.76	165,076	21.65
12/24/2025	21.70	21.80	21.70	21.80	82,728	21.69
12/23/2025	21.66	21.73	21.66	21.68	173,206	21.57
12/22/2025	21.70	21.72	21.64	21.64	374,857	21.53
12/19/2025	21.80	21.82	21.69	21.78	155,438	21.56
12/18/2025	21.79	21.85	21.75	21.80	185,167	21.58
12/17/2025	21.79	21.79	21.68	21.69	238,481	21.48
12/16/2025	21.79	21.82	21.76	21.79	129,545	21.57
12/15/2025	21.89	21.89	21.77	21.77	139,395	21.55
12/12/2025	21.77	21.78	21.65	21.75	156,116	21.54
12/11/2025	21.78	21.93	21.75	21.77	366,598	21.55
12/10/2025	21.62	21.77	21.53	21.75	174,630	21.54
12/09/2025	21.69	21.72	21.57	21.68	250,559	21.47
12/08/2025	21.76	21.89	21.53	21.69	174,379	21.48
12/05/2025	21.82	21.90	21.81	21.85	351,835	21.63
12/04/2025	21.85	21.88	21.80	21.84	360,598	21.62
12/03/2025	21.83	21.92	21.78	21.90	788,477	21.68
12/02/2025	21.72	21.84	21.71	21.83	160,820	21.61
12/01/2025	21.69	21.75	21.69	21.69	840,786	21.48
11/28/2025	21.82	21.93	21.77	21.84	144,371	21.62
11/26/2025	21.75	21.96	21.71	21.82	165,121	21.60
11/25/2025	21.71	21.79	21.70	21.76	227,002	21.55
11/24/2025	21.71	21.74	21.65	21.70	771,635	21.49
11/21/2025	21.75	21.82	21.70	21.75	263,693	21.43
11/20/2025	21.79	21.86	21.69	21.69	211,549	21.37
11/19/2025	21.76	21.82	21.73	21.77	183,662	21.45
11/18/2025	21.79	21.80	21.71	21.76	322,848	21.44
11/17/2025	21.79	21.86	21.75	21.77	197,886	21.45
11/14/2025	21.81	21.82	21.73	21.74	180,099	21.42
11/13/2025	21.88	21.88	21.74	21.74	327,685	21.42
11/12/2025	21.87	21.93	21.80	21.88	237,943	21.56
11/11/2025	21.83	21.90	21.82	21.88	283,501	21.56
11/10/2025	21.81	21.89	21.69	21.81	329,115	21.49
11/07/2025	21.70	21.77	21.68	21.75	181,894	21.43
11/06/2025	21.76	21.79	21.72	21.72	328,987	21.40
11/05/2025	21.78	21.78	21.63	21.63	383,112	21.31