PCY - Invesco Emerging Markets Sovereign Debt ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201928.8528.9028.7728.8628.86773,294
Dec 05, 201928.7728.8228.7328.7928.79615,600
Dec 04, 201928.7628.7928.6728.7528.75612,500
Dec 03, 201928.6228.6528.5728.6328.63876,400
Dec 02, 201928.6428.7428.5828.5828.581,179,400
Nov 29, 201928.8028.8128.7228.7628.76278,600
Nov 27, 201928.9028.9028.7828.8228.82481,500
Nov 26, 201928.8128.8628.7228.8528.85723,300
Nov 25, 201928.8428.8628.8028.8028.80611,700
Nov 22, 201928.7128.8028.7028.7928.79692,200
Nov 21, 201928.6628.7528.6628.7028.70539,300
Nov 20, 201928.6728.7428.6528.7128.71604,800
Nov 19, 201928.6928.7328.6528.6928.69819,200
Nov 18, 201928.8828.9428.7428.7528.751,033,900
Nov 18, 20190.118 Dividend
Nov 15, 201929.0529.0828.8429.0328.911,041,800
Nov 14, 201929.0229.0428.9729.0328.911,021,600
Nov 13, 201928.8628.8828.8428.8428.72551,500
Nov 12, 201929.0029.0028.8728.8828.76867,200
Nov 11, 201929.0129.1228.9328.9328.81432,100
Nov 08, 201928.9429.0228.9328.9628.84956,900
Nov 07, 201929.0729.1728.8928.9228.801,084,500
Nov 06, 201929.0729.1129.0329.0428.92896,800
Nov 05, 201929.1329.1529.0029.0128.89888,700
Nov 04, 201929.2829.3129.2129.2529.131,192,800
Nov 01, 201929.0629.3229.0629.3129.192,566,600
Oct 31, 201929.0929.1529.0129.1429.02637,200
Oct 30, 201929.0229.0528.8529.0128.891,131,700
Oct 29, 201929.0129.0428.9528.9928.871,337,700
Oct 28, 201929.2429.2429.0529.0728.95582,500
Oct 25, 201929.1929.1929.1229.1829.06522,400
Oct 24, 201929.1729.1929.1129.1128.99802,300
Oct 23, 201929.0929.1729.0829.1529.03797,700
Oct 22, 201929.0929.2229.0329.0828.961,028,900
Oct 21, 201929.0829.1128.9829.0228.902,768,900
Oct 21, 20190.114 Dividend
Oct 18, 201929.2729.3129.2029.2329.00513,900
Oct 17, 201929.1729.2629.0229.1928.96906,000
Oct 16, 201929.2629.2629.1529.1628.931,205,500
Oct 15, 201929.2329.2429.1829.2128.98951,900
Oct 14, 201929.1729.2129.1429.1628.931,393,500
Oct 11, 201929.1529.2329.1029.1728.941,081,000
Oct 10, 201929.1229.2629.1129.1428.912,407,900
Oct 09, 201929.2729.3229.1829.2629.032,873,100
Oct 08, 201929.2429.3129.2129.2629.03951,200
Oct 07, 201929.3729.3929.2529.2629.03801,300
Oct 04, 201929.3129.4329.2529.3929.161,035,100
Oct 03, 201929.0629.2029.0529.1528.921,509,000
Oct 02, 201929.0129.0428.9728.9728.741,515,000
Oct 01, 201929.0529.1729.0429.0628.832,995,100
Sep 30, 201929.1129.2029.1129.1528.922,471,700
Sep 27, 201929.2429.2529.0929.1128.881,112,700
Sep 26, 201929.1429.2129.1229.1628.93881,600
Sep 25, 201929.1629.2229.0729.1128.88941,600
Sep 24, 201929.2529.3329.2129.2128.981,233,200
Sep 23, 201929.5029.6529.4229.4229.19718,700
Sep 23, 20190.118 Dividend
Sep 20, 201929.5729.6129.4829.5629.21672,100
Sep 19, 201929.4229.5329.3129.4529.102,718,400
Sep 18, 201929.4229.4529.2229.2928.941,060,900
Sep 17, 201929.2329.3329.1729.3028.95568,500
Sep 16, 201929.2329.2429.1529.2228.87720,600
Sep 13, 201929.4329.4329.0829.0828.731,362,800
Sep 12, 201929.7529.7529.4529.5129.161,263,500
Sep 11, 201929.4229.4929.4229.4229.071,537,200
Sep 10, 201929.6329.7429.4029.4529.10921,600
Sep 09, 201929.7729.8429.6729.6729.321,492,800
Sep 06, 201929.9029.9329.8029.9029.54960,400
Sep 05, 201930.0530.0529.7929.8129.451,476,600
Sep 04, 201929.8730.0129.8530.0029.641,027,300
Sep 03, 201929.7829.7829.6529.7029.352,566,300
Aug 30, 201929.6129.6829.5729.6429.29604,200
Aug 29, 201929.5429.5729.4629.5329.182,033,500
Aug 28, 201929.4729.5329.4529.5329.18746,500
Aug 27, 201929.3629.4629.3529.4029.051,735,100
Aug 26, 201929.3729.4129.3229.3629.011,216,200
Aug 23, 201929.3229.4329.2629.3629.01899,100
Aug 22, 201929.3929.4229.3429.3428.99587,800
Aug 21, 201929.3829.3829.2629.3228.97749,000
Aug 20, 201929.2129.2329.1829.2328.88763,800
Aug 19, 201929.2129.3729.1629.2328.881,024,300
Aug 19, 20190.119 Dividend
Aug 16, 201929.3729.4829.3329.4829.011,846,600
Aug 15, 201929.1529.2829.1529.2828.811,226,700
Aug 14, 201929.2829.2829.1429.1928.731,187,500
Aug 13, 201929.0729.3229.0229.2028.742,901,800
Aug 12, 201929.3329.3329.1529.2328.771,768,700
Aug 09, 201929.5229.6229.5229.5729.101,433,200
Aug 08, 201929.4529.5529.4329.5229.052,083,500
Aug 07, 201929.4329.4629.3329.4228.951,079,000
Aug 06, 201929.2029.2629.1729.2628.791,461,000
Aug 05, 201929.1429.2329.0229.0628.601,994,900
Aug 02, 201929.3829.3929.3029.3728.901,531,000
Aug 01, 201929.1329.4629.1329.4028.932,703,900
Jul 31, 201929.4029.4229.1329.3128.841,962,800
Jul 30, 201929.3829.4129.3229.3828.91837,300
Jul 29, 201929.4229.4329.3529.4328.96729,000
Jul 26, 201929.4429.4529.3729.4228.95887,200
Jul 25, 201929.5629.5629.3929.4628.991,256,900
Jul 24, 201929.4429.5029.4329.5029.031,048,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...