Invesco Emerging Markets Sovereign Debt ETF (PCY)

Last Price21.67

Change+0.09 (0.42%)

NYSE · Last Trade: Jan 10th, 5:32 AM EST

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

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	21.60	21.68	21.57	21.67	299,264	21.67
1/08/2026	21.55	21.59	21.53	21.58	501,411	21.58
1/07/2026	21.65	21.68	21.60	21.60	141,465	21.60
1/06/2026	21.70	21.70	21.62	21.68	325,284	21.68
1/05/2026	21.69	21.73	21.65	21.70	727,304	21.70
1/02/2026	21.73	21.76	21.64	21.69	1,163,644	21.69
12/31/2025	21.77	21.78	21.66	21.66	242,762	21.66
12/30/2025	21.76	21.82	21.74	21.75	207,784	21.75
12/29/2025	21.77	21.84	21.74	21.80	235,677	21.80
12/26/2025	21.85	21.88	21.67	21.76	165,076	21.76
12/24/2025	21.70	21.80	21.70	21.80	82,728	21.80
12/23/2025	21.66	21.73	21.66	21.68	173,206	21.68
12/22/2025	21.70	21.72	21.64	21.64	374,857	21.64
12/19/2025	21.80	21.82	21.69	21.78	155,438	21.67
12/18/2025	21.79	21.85	21.75	21.80	185,167	21.69
12/17/2025	21.79	21.79	21.68	21.69	238,481	21.58
12/16/2025	21.79	21.82	21.76	21.79	129,545	21.68
12/15/2025	21.89	21.89	21.77	21.77	139,395	21.66
12/12/2025	21.77	21.78	21.65	21.75	156,116	21.64
12/11/2025	21.78	21.93	21.75	21.77	366,598	21.66
12/10/2025	21.62	21.77	21.53	21.75	174,630	21.64
12/09/2025	21.69	21.72	21.57	21.68	250,559	21.57
12/08/2025	21.76	21.89	21.53	21.69	174,379	21.58
12/05/2025	21.82	21.90	21.81	21.85	351,835	21.74
12/04/2025	21.85	21.88	21.80	21.84	360,598	21.73
12/03/2025	21.83	21.92	21.78	21.90	788,477	21.79
12/02/2025	21.72	21.84	21.71	21.83	160,820	21.72
12/01/2025	21.69	21.75	21.69	21.69	840,786	21.58
11/28/2025	21.82	21.93	21.77	21.84	144,371	21.73
11/26/2025	21.75	21.96	21.71	21.82	165,121	21.71
11/25/2025	21.71	21.79	21.70	21.76	227,002	21.65
11/24/2025	21.71	21.74	21.65	21.70	771,635	21.59
11/21/2025	21.75	21.82	21.70	21.75	263,693	21.54
11/20/2025	21.79	21.86	21.69	21.69	211,549	21.48
11/19/2025	21.76	21.82	21.73	21.77	183,662	21.56
11/18/2025	21.79	21.80	21.71	21.76	322,848	21.55
11/17/2025	21.79	21.86	21.75	21.77	197,886	21.56
11/14/2025	21.81	21.82	21.73	21.74	180,099	21.53
11/13/2025	21.88	21.88	21.74	21.74	327,685	21.53
11/12/2025	21.87	21.93	21.80	21.88	237,943	21.67
11/11/2025	21.83	21.90	21.82	21.88	283,501	21.67
11/10/2025	21.81	21.89	21.69	21.81	329,115	21.60
11/07/2025	21.70	21.77	21.68	21.75	181,894	21.54
11/06/2025	21.76	21.79	21.72	21.72	328,987	21.51
11/05/2025	21.78	21.78	21.63	21.63	383,112	21.42
11/04/2025	21.75	21.80	21.74	21.77	363,512	21.56
11/03/2025	21.87	21.87	21.76	21.83	541,866	21.62
10/31/2025	21.92	21.94	21.86	21.91	334,793	21.70
10/30/2025	21.83	21.91	21.74	21.87	241,139	21.66
10/29/2025	22.04	22.07	21.88	21.89	338,345	21.68
10/28/2025	21.99	22.03	21.80	22.01	814,046	21.80
10/27/2025	21.96	22.03	21.89	22.03	330,488	21.81
10/24/2025	21.94	21.95	21.85	21.92	266,717	21.71
10/23/2025	21.81	21.86	21.78	21.82	344,650	21.61
10/22/2025	21.96	21.96	21.84	21.89	213,815	21.68
10/21/2025	21.93	21.96	21.85	21.93	194,477	21.72
10/20/2025	21.79	21.84	21.78	21.82	703,528	21.61
10/17/2025	21.75	21.81	21.72	21.79	176,314	21.47
10/16/2025	21.72	21.77	21.64	21.75	224,689	21.43
10/15/2025	21.67	21.77	21.63	21.68	321,339	21.37
10/14/2025	21.51	21.77	21.48	21.61	677,176	21.30
10/13/2025	21.52	21.64	21.40	21.64	182,105	21.33
10/10/2025	21.59	21.59	21.40	21.40	270,399	21.09