Quantcast

Invesco Emerging Markets Sovereign Debt ETF Historical Stock Prices

(ETF)
PCY 
$26.87
*  
0.10
0.37%
Get PCY Alerts
*Delayed - data as of Sep. 24, 2018 15:02 ET  -  Find a broker to begin trading PCY now


Community Rating:
View:    PCY Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
15:02 26.90 26.94 26.85 26.87 1,076,387
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
09/13/2018 26.8 26.87 26.69 26.81 2,807,977
09/12/2018 26.56 26.64 26.44 26.59 1,880,508
09/11/2018 26.44 26.52 26.43 26.47 4,279,628
09/10/2018 26.58 26.62 26.5336 26.54 937,749
09/07/2018 26.67 26.68 26.5801 26.61 1,208,001
09/06/2018 26.69 26.72 26.63 26.68 1,381,842
09/05/2018 26.51 26.59 26.48 26.57 2,332,152
09/04/2018 26.51 26.5795 26.44 26.56 1,747,784
08/31/2018 26.66 26.78 26.6 26.63 2,195,870
08/30/2018 26.8 26.85 26.655 26.69 1,674,012
08/29/2018 26.91 26.965 26.86 26.88 974,377
08/28/2018 26.96 26.995 26.94 26.95 912,693
08/27/2018 26.98 27.02 26.95 26.99 928,774
08/24/2018 26.9 26.9899 26.89 26.97 913,610
08/23/2018 26.94 26.9779 26.88 26.89 920,912
08/22/2018 26.97 27 26.93 26.99 1,003,020
08/21/2018 26.8 26.93 26.78 26.85 844,746
08/20/2018 26.75 26.82 26.75 26.8 802,837
08/17/2018 26.82 26.95 26.82 26.93 907,231
08/16/2018 26.81 26.87 26.8 26.83 1,247,266
08/15/2018 26.75 26.82 26.69 26.75 1,297,286
08/14/2018 26.77 26.85 26.74 26.84 730,460
08/13/2018 26.52 26.68 26.52 26.68 1,942,715
08/10/2018 26.76 26.84 26.59 26.74 2,845,424
08/09/2018 27.07 27.11 26.963 27.01 1,028,721
08/08/2018 27.1 27.11 27.06 27.1 1,241,698
08/07/2018 27.17 27.1899 27.1 27.11 1,189,319
08/06/2018 27.19 27.24 27.14 27.14 1,309,817
08/03/2018 27.16 27.25 27.16 27.2 990,586
08/02/2018 27.08 27.16 27.07 27.16 1,168,616
08/01/2018 27.21 27.3 27.1501 27.21 1,067,678
07/31/2018 27.36 27.37 27.28 27.32 2,892,421
07/30/2018 27.39 27.39 27.28 27.28 879,217
07/27/2018 27.45 27.45 27.36 27.41 1,048,840
07/26/2018 27.37 27.46 27.335 27.35 1,451,912
07/25/2018 27.18 27.315 27.18 27.3 1,563,780
07/24/2018 27.1 27.11 27.05 27.07 1,005,701
07/23/2018 27.14 27.22 27.07 27.08 984,214
07/20/2018 27.34 27.35 27.22 27.25 1,022,141
07/19/2018 27.21 27.32 27.21 27.24 1,268,039
07/18/2018 27.28 27.34 27.23 27.26 1,844,682
07/17/2018 27.27 27.34 27.19 27.31 1,653,409
07/16/2018 27.48 27.48 27.32 27.35 1,364,596
07/13/2018 27.32 27.43 27.3 27.3 691,641
07/12/2018 27.27 27.27 27.18 27.27 1,148,859
07/11/2018 27.25 27.25 27.15 27.17 943,202
07/10/2018 27.23 27.3 27.1942 27.27 1,031,259
07/09/2018 27.25 27.29 27.18 27.24 1,820,474
07/06/2018 27 27.12 26.9901 27.1 1,337,298
07/05/2018 26.82 26.94 26.8 26.85 2,199,413
07/03/2018 26.62 26.665 26.55 26.6 1,794,769
07/02/2018 26.47 26.54 26.43 26.51 2,256,347
06/29/2018 26.61 26.655 26.51 26.52 1,731,205
06/28/2018 26.47 26.52 26.43 26.51 1,369,607
06/27/2018 26.55 26.564 26.481 26.5 1,383,601
06/26/2018 26.45 26.49 26.42 26.49 987,041
06/25/2018 26.53 26.57 26.44 26.47 1,228,474
06/22/2018 26.61 26.66 26.57 26.61 1,067,049
06/21/2018 26.38 26.485 26.38 26.42 2,342,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PCY

Research Brokers before you trade

Want to trade FX?

Smart Portfolio