Quantcast

Invesco Emerging Markets Sovereign Debt ETF Historical Stock Prices

(ETF)
PCY 
$26.33
*  
0.03
0.11%
Get PCY Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PCY now


Community Rating:
View:    PCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.39 26.4496 26.3151 26.33 1,280,875
12/14/2018 26.39 26.4496 26.3151 26.33 1,285,599
12/13/2018 26.37 26.42 26.335 26.36 1,598,440
12/12/2018 26.25 26.35 26.245 26.25 1,722,230
12/11/2018 26.21 26.2875 26.2 26.23 2,428,062
12/10/2018 26.16 26.28 26.16 26.26 1,584,116
12/07/2018 26.18 26.29 26.17 26.24 1,410,694
12/06/2018 26.07 26.18 26.03 26.16 1,729,156
12/04/2018 26.14 26.2 26.1 26.13 1,436,744
12/03/2018 26.24 26.25 26.16 26.21 2,136,554
11/30/2018 25.94 26 25.91 25.96 1,418,741
11/29/2018 25.95 25.98 25.865 25.88 1,341,440
11/28/2018 25.64 25.91 25.64 25.89 1,604,147
11/27/2018 25.66 25.73 25.56 25.56 1,426,290
11/26/2018 25.63 25.8 25.63 25.73 1,302,031
11/23/2018 25.74 25.77 25.7 25.71 468,879
11/21/2018 25.72 25.86 25.72 25.8 1,842,155
11/20/2018 25.67 25.79 25.625 25.7 3,051,653
11/19/2018 25.99 26.0506 25.88 25.91 1,816,294
11/16/2018 26.02 26.14 26.02 26.1 961,859
11/15/2018 26.1 26.1227 26 26.06 1,303,640
11/14/2018 26.1527 26.1527 26.04 26.15 1,005,852
11/13/2018 26.14 26.165 26.09 26.11 946,970
11/12/2018 26.22 26.26 26.145 26.15 828,713
11/09/2018 26.19 26.27 26.1837 26.26 1,090,893
11/08/2018 26.33 26.37 26.24 26.25 1,081,113
11/07/2018 26.37 26.43 26.31 26.35 1,048,992
11/06/2018 26.3 26.35 26.25 26.26 804,509
11/05/2018 26.27 26.34 26.2559 26.29 1,294,428
11/02/2018 26.3 26.34 26.2 26.23 1,481,158
11/01/2018 26.19 26.3 26.16 26.28 1,661,706
10/31/2018 26.2 26.23 26.105 26.12 2,398,137
10/30/2018 26.21 26.26 26.15 26.25 1,681,347
10/29/2018 26.29 26.36 26.21 26.23 1,671,807
10/26/2018 26.24 26.33 26.24 26.33 1,290,754
10/25/2018 26.27 26.36 26.26 26.31 1,238,364
10/24/2018 26.31 26.338 26.22 26.23 1,892,037
10/23/2018 26.23 26.3399 26.21 26.28 932,295
10/22/2018 26.37 26.372 26.25 26.28 892,512
10/19/2018 26.45 26.46 26.38 26.4 1,266,022
10/18/2018 26.5 26.54 26.42 26.44 1,369,704
10/17/2018 26.62 26.645 26.53 26.54 1,109,749
10/16/2018 26.55 26.651 26.55 26.61 1,756,290
10/15/2018 26.52 26.56 26.49 26.5 1,360,457
10/12/2018 26.58 26.6 26.5 26.54 1,142,431
10/11/2018 26.4 26.52 26.37 26.48 1,852,573
10/10/2018 26.55 26.56 26.43 26.45 1,880,026
10/09/2018 26.48 26.5599 26.46 26.55 2,956,840
10/08/2018 26.53 26.6099 26.52 26.57 708,674
10/05/2018 26.58 26.6631 26.53 26.6 1,639,362
10/04/2018 26.72 26.79 26.63 26.7 1,467,048
10/03/2018 27.09 27.12 26.91 26.92 1,550,233
10/02/2018 26.99 27.09 26.97 27.04 2,394,223
10/01/2018 27.08 27.11 27 27.03 2,343,127
09/28/2018 27.06 27.06 26.97 26.98 3,731,287
09/27/2018 27.07 27.12 27.03 27.07 1,302,542
09/26/2018 26.93 27.02 26.89 26.98 2,985,260
09/25/2018 26.82 26.865 26.77 26.86 2,283,748
09/24/2018 26.94 26.94 26.84 26.84 1,312,009
09/21/2018 26.88 26.98 26.88 26.97 2,562,007
09/20/2018 26.83 26.905 26.82 26.89 1,512,755
09/19/2018 26.67 26.76 26.67 26.73 693,998
09/18/2018 26.75 26.76 26.65 26.66 1,087,373
09/17/2018 26.74 26.82 26.73 26.73 843,824
09/14/2018 26.85 26.8663 26.78 26.83 1,268,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio