Invesco Emerging Markets Sovereign Debt ETF (PCY)

Last Price21.60

Change+0.00 (0.00%)

NYSE· Last Trade: Jun 4th, 4:41 AM EDT

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

Date Range:

2026-03-04 - 2026-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2026	21.59	21.61	21.55	21.60	210,801	21.60
6/02/2026	21.60	21.68	21.60	21.66	96,461	21.66
6/01/2026	21.57	21.60	21.45	21.58	567,965	21.58
5/29/2026	21.58	21.63	21.51	21.59	399,033	21.59
5/28/2026	21.41	21.55	21.38	21.50	423,204	21.50
5/27/2026	21.40	21.65	21.40	21.45	115,751	21.45
5/26/2026	21.32	21.48	21.31	21.35	485,948	21.35
5/22/2026	21.20	21.31	21.16	21.20	294,146	21.20
5/21/2026	21.07	21.20	21.02	21.15	788,761	21.15
5/20/2026	20.96	21.16	20.90	21.11	186,805	21.11
5/19/2026	20.99	21.16	20.91	20.96	156,053	20.96
5/18/2026	21.11	21.16	21.03	21.07	183,774	21.07
5/15/2026	21.27	21.32	21.17	21.21	222,473	21.10
5/14/2026	21.48	21.52	21.41	21.44	146,513	21.33
5/13/2026	21.45	21.48	21.38	21.42	270,994	21.31
5/12/2026	21.51	21.51	21.09	21.49	248,627	21.38
5/11/2026	21.61	21.68	21.55	21.58	227,974	21.47
5/08/2026	21.67	21.71	21.61	21.67	178,420	21.56
5/07/2026	21.73	21.73	21.58	21.61	244,994	21.50
5/06/2026	21.61	21.71	21.61	21.69	283,777	21.58
5/05/2026	21.46	21.52	21.44	21.49	477,858	21.38
5/04/2026	21.50	21.55	21.33	21.35	302,821	21.24
5/01/2026	21.47	21.61	21.47	21.54	192,932	21.43
4/30/2026	21.43	21.61	21.42	21.47	606,493	21.36
4/29/2026	21.44	21.45	21.37	21.38	179,911	21.27
4/28/2026	21.47	21.52	21.44	21.50	132,046	21.39
4/27/2026	21.55	21.61	21.50	21.54	180,776	21.43
4/24/2026	21.54	21.59	21.50	21.59	274,132	21.48
4/23/2026	21.62	21.73	21.45	21.56	586,818	21.45
4/22/2026	21.68	21.70	21.62	21.65	234,913	21.54
4/21/2026	21.67	21.75	21.57	21.59	268,352	21.48
4/20/2026	21.71	21.71	21.64	21.67	138,673	21.56
4/17/2026	21.78	21.87	21.76	21.77	243,991	21.56
4/16/2026	21.66	21.68	21.55	21.59	219,851	21.38
4/15/2026	21.62	21.71	21.62	21.70	169,113	21.49
4/14/2026	21.62	21.75	21.62	21.75	176,399	21.54
4/13/2026	21.44	21.61	21.41	21.59	204,179	21.38
4/10/2026	21.48	21.50	21.40	21.45	124,497	21.24
4/09/2026	21.36	21.54	21.32	21.46	656,814	21.25
4/08/2026	21.48	21.54	21.29	21.36	1,869,884	21.15
4/07/2026	21.02	21.11	20.88	21.07	333,282	20.86
4/06/2026	21.02	21.11	20.90	21.05	241,056	20.84
4/02/2026	20.95	21.08	20.89	21.06	903,812	20.85
4/01/2026	21.00	21.10	20.96	21.01	699,016	20.80
3/31/2026	20.78	20.98	20.73	20.90	675,476	20.69
3/30/2026	20.74	20.75	20.60	20.64	190,714	20.44
3/27/2026	20.69	20.82	20.46	20.59	319,355	20.39
3/26/2026	20.92	21.00	20.75	20.76	687,396	20.56
3/25/2026	21.04	21.09	20.72	21.02	266,481	20.81
3/24/2026	20.77	20.89	20.68	20.77	586,939	20.57
3/23/2026	20.76	20.93	20.61	20.86	535,766	20.65
3/20/2026	21.03	21.11	20.72	20.74	333,320	20.44
3/19/2026	21.02	21.26	20.97	21.18	965,538	20.87
3/18/2026	21.30	21.34	21.11	21.11	352,838	20.80
3/17/2026	21.33	21.35	21.16	21.31	265,636	21.00
3/16/2026	21.21	21.27	20.97	21.20	363,022	20.89
3/13/2026	21.29	21.41	21.07	21.09	901,838	20.78
3/12/2026	21.40	21.45	21.25	21.25	209,097	20.94
3/11/2026	21.56	21.65	21.46	21.47	426,785	21.16
3/10/2026	21.60	21.69	21.54	21.55	388,811	21.23
3/09/2026	21.32	21.59	21.29	21.58	542,469	21.26
3/06/2026	21.50	21.57	21.47	21.49	641,221	21.17
3/05/2026	21.72	21.80	21.63	21.68	723,845	21.36
3/04/2026	21.70	21.83	21.59	21.78	297,366	21.46