Invesco Emerging Markets Sovereign Debt ETF (PCY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.19922443044 | 20.63 | 20.63 | 19.9548 | 556366 | 20.09445963 | SP |
| 4 | -0.66 | -3.19922443044 | 20.63 | 21.0996 | 19.9548 | 391888 | 20.516163 | SP |
| 12 | -1.57 | -7.28876508821 | 21.54 | 21.61 | 19.9548 | 484257 | 20.73866708 | SP |
| 26 | -0.33 | -1.62561576355 | 20.3 | 21.69 | 19.85 | 442211 | 20.69962673 | SP |
| 52 | -0.63 | -3.05825242718 | 20.6 | 21.69 | 19.515 | 470934 | 20.41618055 | SP |
| 156 | -6.21 | -23.7203972498 | 26.18 | 26.48 | 16.2 | 878601 | 20.13667818 | SP |
| 260 | -9.46 | -32.1440706762 | 29.43 | 31 | 16.2 | 1007726 | 23.45614248 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 19.97 | -0.15 | -0.75 | 20.01 | 20.0736 | 19.9548 | 296840 |
| 1734737400 | 20.12 | 0.14 | 0.70 | 20.19 | 20.26 | 20.0951 | 536920 |
| 1734651000 | 19.98 | -0.13 | -0.65 | 20.09 | 20.18 | 19.97 | 1150019 |
| 1734564600 | 20.11 | -0.47 | -2.28 | 20.58 | 20.585 | 20.08 | 504326 |
| 1734478200 | 20.58 | -0.05 | -0.24 | 20.63 | 20.63 | 20.54 | 303765 |
| 1734391800 | 20.63 | 0.03 | 0.15 | 20.6 | 20.65 | 20.5509 | 419195 |
| 1734132600 | 20.6 | -0.14 | -0.68 | 20.72 | 20.73 | 20.59 | 381456 |
| 1734046200 | 20.74 | -0.15 | -0.72 | 20.92 | 20.92 | 20.72 | 957472 |
| 1733959800 | 20.89 | -0.01 | -0.05 | 20.91 | 20.99 | 20.88 | 271629 |
| 1733873400 | 20.9 | -0.08 | -0.38 | 20.94 | 20.96 | 20.8801 | 201827 |
| 1733787000 | 20.98 | -0.06 | -0.29 | 21.04 | 21.045 | 20.97 | 167138 |
| 1733527800 | 21.04 | 0.09 | 0.43 | 21.06 | 21.0996 | 21.01 | 202462 |
| 1733441400 | 20.95 | 0.11 | 0.53 | 20.88 | 20.98 | 20.87 | 215998 |
| 1733355000 | 20.84 | 0.09 | 0.43 | 20.73 | 20.88 | 20.73 | 270845 |
| 1733268600 | 20.75 | -0.02 | -0.10 | 20.81 | 20.81 | 20.72 | 231901 |
| 1733182200 | 20.77 | -0.01 | -0.05 | 20.67 | 20.81 | 20.67 | 696279 |
| 1732917840 | 20.78 | 0.09 | 0.43 | 20.75 | 20.81 | 20.75 | 181508 |
| 1732750200 | 20.69 | 0.09 | 0.44 | 20.7 | 20.7458 | 20.63 | 230005 |
| 1732663800 | 20.6 | -0.06 | -0.29 | 20.63 | 20.63 | 20.51 | 255637 |
| 1732577400 | 20.66 | 0.27 | 1.32 | 20.62 | 20.6799 | 20.5903 | 302714 |
| 1732318200 | 20.39 | -0.01 | -0.05 | 20.42 | 20.45 | 20.3377 | 290410 |
| 1732231800 | 20.4 | 0.01 | 0.05 | 20.42 | 20.435 | 20.36 | 809618 |
| 1732145400 | 20.39 | 0.26 | 1.29 | 20.34 | 20.48 | 20.29 | 245984 |
| 1732059000 | 20.13 | -0.12 | -0.59 | 20.27 | 20.425 | 20.13 | 237612 |
| 1731972600 | 20.25 | -0.1 | -0.49 | 20.21 | 20.28 | 20.145 | 339012 |
| 1731713400 | 20.35 | -0.06 | -0.29 | 20.41 | 20.51 | 20.2801 | 458316 |
| 1731627000 | 20.41 | -0.08 | -0.39 | 20.55 | 20.57 | 20.41 | 651334 |
| 1731540600 | 20.49 | -0.06 | -0.29 | 20.55 | 20.655 | 20.455 | 346890 |
| 1731454200 | 20.55 | -0.25 | -1.20 | 20.75 | 20.75 | 20.505 | 359034 |
| 1731367800 | 20.8 | -0.04 | -0.19 | 20.84 | 20.84 | 20.755 | 226507 |
| 1731108600 | 20.84 | 0.1 | 0.48 | 20.82 | 20.8484 | 20.761 | 320400 |
| 1731022200 | 20.74 | 0.31 | 1.52 | 20.56 | 20.77 | 20.5403 | 1034800 |
| 1730935800 | 20.43 | -0.11 | -0.54 | 20.3 | 20.47 | 20.21 | 537946 |
| 1730849400 | 20.54 | 0.06 | 0.29 | 20.48 | 20.56 | 20.375 | 611217 |
| 1730763000 | 20.48 | 0.14 | 0.69 | 20.53 | 20.56 | 20.441 | 267074 |
| 1730500200 | 20.34 | -0.15 | -0.73 | 20.5 | 20.585 | 20.322 | 971672 |
| 1730413800 | 20.49 | -0.17 | -0.82 | 20.61 | 20.625 | 20.475 | 550888 |
| 1730327400 | 20.66 | -0.02 | -0.10 | 20.74 | 20.785 | 20.63 | 201806 |
| 1730241000 | 20.68 | 0.06 | 0.29 | 20.57 | 20.69 | 20.51 | 435736 |
| 1730154600 | 20.62 | 0.02 | 0.10 | 20.64 | 20.64 | 20.545 | 196736 |
| 1729895400 | 20.6 | -0.01 | -0.05 | 20.72 | 20.73 | 20.6 | 304660 |
| 1729809000 | 20.61 | 0.11 | 0.54 | 20.59 | 20.63 | 20.55 | 232035 |
| 1729722600 | 20.5 | -0.12 | -0.58 | 20.54 | 20.54 | 20.43 | 229626 |
| 1729636200 | 20.62 | -0.09 | -0.43 | 20.76 | 20.76 | 20.58 | 341347 |
| 1729549800 | 20.71 | -0.42 | -1.99 | 21 | 21 | 20.69 | 515111 |
| 1729290600 | 21.13 | 0.04 | 0.19 | 21.14 | 21.145 | 21.1 | 262129 |
| 1729204200 | 21.09 | -0.14 | -0.66 | 21.16 | 21.16 | 21.06 | 838463 |
| 1729117800 | 21.23 | 0.07 | 0.33 | 21.21 | 21.23 | 21.185 | 360024 |
| 1729031400 | 21.16 | 0.08 | 0.38 | 21.15 | 21.18 | 21.12 | 577272 |
| 1728945000 | 21.08 | 0.06 | 0.29 | 21.02 | 21.08 | 20.995 | 144066 |
| 1728685800 | 21.02 | 0.02 | 0.10 | 20.98 | 21.055 | 20.98 | 205788 |
| 1728599400 | 21 | -0.08 | -0.38 | 21 | 21.0159 | 20.923 | 769288 |
| 1728513000 | 21.08 | -0.03 | -0.14 | 21.11 | 21.1399 | 21.02 | 4830922 |
| 1728426600 | 21.11 | 0.04 | 0.19 | 21.08 | 21.11 | 21.0551 | 185306 |
| 1728340200 | 21.07 | -0.17 | -0.80 | 21.16 | 21.165 | 21.03 | 503474 |
| 1728081000 | 21.24 | -0.08 | -0.38 | 21.17 | 21.245 | 21.06 | 331088 |
| 1727994600 | 21.32 | -0.12 | -0.56 | 21.41 | 21.41 | 21.29 | 330234 |
| 1727908200 | 21.44 | -0.09 | -0.42 | 21.42 | 21.475 | 21.38 | 357871 |
| 1727821800 | 21.53 | 0.03 | 0.14 | 21.54 | 21.61 | 21.5051 | 650975 |
| 1727735400 | 21.5 | 0.08 | 0.37 | 21.49 | 21.5 | 21.3896 | 225445 |
| 1727476200 | 21.42 | 0.01 | 0.05 | 21.44 | 21.46 | 21.41 | 347249 |
| 1727389800 | 21.41 | 0.08 | 0.38 | 21.44 | 21.44 | 21.3142 | 225759 |
| 1727303400 | 21.33 | -0.09 | -0.42 | 21.42 | 21.43 | 21.32 | 172954 |
| 1727217000 | 21.42 | 0.05 | 0.23 | 21.35 | 21.4463 | 21.3401 | 215222 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
