Skip to main content
Invesco Emerging Markets Sovereign Debt ETF (PCY)
NYSEARCA: PCY · Real-Time Price · USD
21.68
-0.10 (-0.46%)
Mar 5, 2026, 4:00 PM EST - Market closed

PCY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.7221.8021.6321.6821.68-0.46%723,843
Mar 4, 202621.7021.8321.5921.7821.780.28%297,365
Mar 3, 202621.5421.7321.4421.7221.72-0.55%454,638
Mar 2, 202621.8121.9821.7721.8421.84-0.64%290,066
Feb 27, 202621.9422.0221.8821.9821.980.05%204,144
Feb 26, 202622.0222.0221.9321.9721.97-0.09%208,398
Feb 25, 202621.9922.0121.9321.9921.990.14%230,908
Feb 24, 202621.9722.0021.9321.9621.96-0.09%259,542
Feb 23, 202621.9822.0121.9321.9821.98-0.32%186,626
Feb 20, 202622.0022.0621.9622.0521.950.05%247,162
Feb 19, 202621.9822.1821.9822.0421.94-0.14%4,834,390
Feb 18, 202622.0622.1222.0422.0721.970.05%287,778
Feb 17, 202622.0722.0922.0422.0621.960.32%2,798,965
Feb 13, 202621.9622.0421.8921.9921.890.23%231,894
Feb 12, 202621.9221.9921.8721.9421.840.37%452,503
Feb 11, 202621.8321.8821.7421.8621.760.14%562,495
Feb 10, 202621.7921.8721.7721.8321.730.41%213,744
Feb 9, 202621.6621.7721.6121.7421.640.18%466,398
Feb 6, 202621.6521.7321.6221.7021.600.32%814,663
Feb 5, 202621.5821.6821.5721.6321.530.32%267,187
Feb 4, 202621.5821.6621.5221.5621.46-322,848
Feb 3, 202621.5821.6621.5021.5621.46-0.05%321,248
Feb 2, 202621.5921.6321.5121.5721.470.05%694,992
Jan 30, 202621.5721.6421.5621.5621.46-0.23%209,021
Jan 29, 202621.5621.6121.5121.6121.510.14%173,400
Jan 28, 202621.6021.6721.5621.5821.48-0.14%189,806
Jan 27, 202621.6321.6721.5821.6121.51-0.32%1,281,846
Jan 26, 202621.6421.6821.5521.6821.580.18%193,101
Jan 23, 202621.5921.6421.4921.6421.540.23%1,883,955
Jan 22, 202621.5521.6221.5121.5921.490.05%526,876
Jan 21, 202621.4621.6121.3921.5821.481.03%326,653
Jan 20, 202621.3721.4821.1421.3621.26-1.29%369,348
Jan 16, 202621.6821.7021.6321.6421.43-0.18%1,081,705
Jan 15, 202621.7421.7421.6721.6821.470.05%1,024,427
Jan 14, 202621.5821.6821.5821.6721.460.37%188,771
Jan 13, 202621.6221.6421.5721.5921.38-0.23%437,191
Jan 12, 202621.5921.6821.5921.6421.43-0.14%376,502
Jan 9, 202621.6021.6821.5821.6721.460.42%299,264
Jan 8, 202621.5521.6021.5321.5821.37-0.09%501,456
Jan 7, 202621.6521.6821.6021.6021.39-0.35%141,465
Jan 6, 202621.7021.7021.6221.6821.46-0.14%325,302
Jan 5, 202621.6921.7321.6521.7121.490.07%727,304
Jan 2, 202621.7321.7621.6421.6921.480.14%1,163,644
Dec 31, 202521.7721.7821.6621.6621.45-0.41%242,762
Dec 30, 202521.7621.8221.7421.7521.54-0.23%207,784
Dec 29, 202521.7721.8421.7421.8021.590.18%235,677
Dec 26, 202521.8521.8821.6721.7621.55-0.18%165,076
Dec 24, 202521.7021.8021.7021.8021.590.55%82,728
Dec 23, 202521.6621.7321.6621.6821.470.18%173,206
Dec 22, 202521.7021.7221.6421.6421.43-0.63%374,857
Dec 19, 202521.8021.8221.6921.7821.46-0.11%155,438
Dec 18, 202521.7921.8521.7521.8021.480.51%185,167
Dec 17, 202521.7921.7921.6921.6921.37-0.46%238,481
Dec 16, 202521.7921.8221.7621.7921.470.09%129,545
Dec 15, 202521.8921.8921.7721.7721.450.09%139,395
Dec 12, 202521.7721.7821.6521.7521.43-0.09%156,116
Dec 11, 202521.7821.9321.7521.7721.450.09%366,598
Dec 10, 202521.6221.7821.5321.7521.430.32%174,780
Dec 9, 202521.6921.7221.5721.6821.36-0.05%250,639
Dec 8, 202521.7621.8921.5321.6921.37-0.73%174,379
Dec 5, 202521.8221.9021.8121.8521.530.05%351,835
Dec 4, 202521.8521.8821.8021.8421.52-0.27%360,598
Dec 3, 202521.8321.9221.7821.9021.580.32%788,487
Dec 2, 202521.7221.8421.7121.8321.510.65%160,820
Dec 1, 202521.6921.7521.6921.6921.37-0.69%840,786
Nov 28, 202521.8221.9321.7721.8421.520.09%144,371
Nov 26, 202521.7521.9621.7121.8221.500.28%165,121
Nov 25, 202521.7121.7921.7021.7621.440.28%227,002
Nov 24, 202521.7121.7421.6521.7021.38-0.23%771,635
Nov 21, 202521.7521.8221.7121.7521.330.28%263,693
Nov 20, 202521.7921.8621.6921.6921.27-0.37%211,549
Nov 19, 202521.7621.8221.7321.7721.350.05%183,662
Nov 18, 202521.7921.8021.7121.7621.34-0.05%322,848
Nov 17, 202521.7921.8621.7521.7721.350.14%197,886
Nov 14, 202521.8121.8221.7421.7421.32-180,099
Nov 13, 202521.8821.8821.7421.7421.32-0.64%327,685
Nov 12, 202521.8721.9321.8021.8821.46-237,943
Nov 11, 202521.8321.9021.8221.8821.460.32%257,608
Nov 10, 202521.8121.8921.6921.8121.390.28%329,115
Nov 7, 202521.7021.7821.6821.7521.330.14%181,894
Nov 6, 202521.7621.7921.7221.7221.300.42%328,987
Nov 5, 202521.7821.7821.6321.6321.21-0.64%383,112
Nov 4, 202521.7521.8021.7421.7721.35-0.27%363,531
Nov 3, 202521.8721.8821.7621.8321.41-0.37%541,866
Oct 31, 202521.9221.9421.8621.9121.490.18%334,793
Oct 30, 202521.8321.9121.7421.8721.45-0.09%241,139
Oct 29, 202522.0422.0721.8821.8921.47-0.55%338,345
Oct 28, 202521.9922.0321.8022.0121.58-0.09%814,046
Oct 27, 202521.9622.0321.8922.0321.600.50%330,488
Oct 24, 202521.9421.9521.8521.9221.500.46%266,717
Oct 23, 202521.8121.8621.7821.8221.40-0.32%344,650
Oct 22, 202521.9621.9621.8421.8921.47-0.18%215,315
Oct 21, 202521.9321.9621.8521.9321.500.50%194,477
Oct 20, 202521.7921.8421.7821.8221.400.14%703,528
Oct 17, 202521.7521.8121.7221.7921.270.18%176,314
Oct 16, 202521.7221.7721.6421.7521.230.32%224,689
Oct 15, 202521.6721.7821.6321.6821.160.32%321,339
Oct 14, 202521.5121.7721.4821.6121.09-0.14%677,176
Oct 13, 202521.5221.6421.4021.6421.121.12%182,105
Oct 10, 202521.5921.5921.4021.4020.88-0.74%270,399