Invesco Emerging Markets Sovereign Debt ETF (PCY)

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

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	20.43	20.48	20.41	20.43	124,911	20.43
7/01/2025	20.49	20.52	20.41	20.52	236,235	20.52
6/30/2025	20.35	20.45	20.31	20.43	323,145	20.43
6/27/2025	20.23	20.32	20.17	20.26	210,754	20.26
6/26/2025	20.21	20.27	20.19	20.27	126,424	20.27
6/25/2025	20.17	20.21	20.12	20.21	109,919	20.21
6/24/2025	20.11	20.27	20.11	20.24	258,423	20.24
6/23/2025	19.98	20.09	19.98	20.09	261,972	20.09
6/20/2025	20.08	20.14	20.06	20.12	100,316	20.01
6/18/2025	20.06	20.14	20.02	20.07	91,777	19.96
6/17/2025	20.02	20.12	20.02	20.08	114,220	19.97
6/16/2025	20.04	20.16	20.04	20.06	1,898,745	19.95
6/13/2025	20.12	20.13	20.00	20.02	139,795	19.91
6/12/2025	20.18	20.22	20.16	20.20	129,580	20.09
6/11/2025	20.07	20.20	20.07	20.17	140,534	20.06
6/10/2025	20.02	20.11	19.99	19.99	139,649	19.88
6/09/2025	19.85	20.02	19.85	19.99	91,925	19.88
6/06/2025	19.95	20.00	19.91	20.00	181,640	19.89
6/05/2025	20.02	20.03	19.89	19.94	468,251	19.83
6/04/2025	19.96	20.04	19.95	20.02	105,195	19.91
6/03/2025	19.80	19.88	19.80	19.87	104,442	19.77
6/02/2025	19.73	19.82	19.73	19.82	226,741	19.72
5/30/2025	19.78	19.82	19.74	19.80	122,197	19.70
5/29/2025	19.76	19.84	19.75	19.79	109,742	19.69
5/28/2025	19.72	19.74	19.64	19.70	155,909	19.60
5/27/2025	19.69	19.79	19.66	19.74	170,340	19.64
5/23/2025	19.56	19.59	19.48	19.56	153,879	19.46
5/22/2025	19.42	19.57	19.41	19.54	347,335	19.44
5/21/2025	19.60	19.70	19.43	19.44	221,528	19.34
5/20/2025	19.72	19.78	19.68	19.71	155,507	19.61
5/19/2025	19.61	19.78	19.61	19.77	169,540	19.67
5/16/2025	19.86	19.93	19.84	19.91	205,619	19.69
5/15/2025	19.75	19.85	19.74	19.84	126,750	19.63
5/14/2025	19.80	19.82	19.71	19.75	238,039	19.54
5/13/2025	19.80	19.90	19.75	19.87	164,067	19.66
5/12/2025	19.74	19.83	19.71	19.82	302,456	19.61
5/09/2025	19.60	19.66	19.58	19.63	179,559	19.42
5/08/2025	19.60	19.74	19.57	19.57	386,270	19.36
5/07/2025	19.70	19.75	19.66	19.71	125,384	19.50
5/06/2025	19.48	19.66	19.48	19.64	132,741	19.43
5/05/2025	19.60	19.66	19.54	19.55	139,504	19.34
5/02/2025	19.65	19.72	19.60	19.63	135,182	19.42
5/01/2025	19.74	19.74	19.62	19.70	231,338	19.49
4/30/2025	19.70	19.75	19.61	19.66	170,974	19.45
4/29/2025	19.73	19.92	19.73	19.88	298,128	19.66
4/28/2025	19.79	19.88	19.75	19.87	154,483	19.66
4/25/2025	19.76	19.86	19.73	19.85	150,728	19.64
4/24/2025	19.57	19.74	19.55	19.73	152,247	19.52
4/23/2025	19.73	19.79	19.43	19.48	680,086	19.27
4/22/2025	19.20	19.45	19.20	19.34	190,759	19.13
4/21/2025	19.26	19.27	18.94	19.03	149,024	18.82
4/17/2025	19.45	19.54	19.44	19.49	173,464	19.17
4/16/2025	19.42	19.48	19.32	19.41	145,689	19.09
4/15/2025	19.34	19.51	19.32	19.43	120,284	19.11
4/14/2025	19.42	19.42	19.23	19.33	183,252	19.02
4/11/2025	18.98	19.31	18.83	19.23	551,259	18.92
4/10/2025	19.34	19.44	19.04	19.08	1,927,007	18.77
4/09/2025	18.72	19.78	18.71	19.78	775,632	19.46
4/08/2025	19.52	19.52	18.88	18.96	628,666	18.65
4/07/2025	19.29	19.80	19.14	19.22	1,377,153	18.91
4/04/2025	19.88	19.88	19.68	19.62	697,535	19.30
4/03/2025	20.15	20.22	19.99	19.99	275,653	19.66