Invesco Emerging Markets ... (PCY)
AMEX: PCY
· Real-Time Price · USD
21.54
0.08 (0.37%)
At close: Sep 29, 2025, 3:59 PM
21.54
0.02%
After-hours: Sep 29, 2025, 06:23 PM EDT
PCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.49 | 21.54 | 21.48 | 21.54 | 21.54 | 0.37% | 579,811 |
| Sep 26, 2025 | 21.45 | 21.49 | 21.35 | 21.46 | 21.46 | 0.09% | 267,000 |
| Sep 25, 2025 | 21.46 | 21.46 | 21.34 | 21.44 | 21.44 | -0.28% | 569,629 |
| Sep 24, 2025 | 21.55 | 21.55 | 21.47 | 21.50 | 21.50 | -0.14% | 220,200 |
| Sep 23, 2025 | 21.47 | 21.54 | 21.43 | 21.53 | 21.53 | 0.28% | 382,000 |
| Sep 22, 2025 | 21.45 | 21.49 | 21.43 | 21.47 | 21.47 | -0.79% | 169,033 |
| Sep 19, 2025 | 21.58 | 21.64 | 21.55 | 21.64 | 21.54 | 0.09% | 146,839 |
| Sep 18, 2025 | 21.67 | 21.68 | 21.60 | 21.62 | 21.52 | -0.32% | 472,833 |
| Sep 17, 2025 | 21.74 | 21.79 | 21.63 | 21.69 | 21.59 | 0.05% | 187,100 |
| Sep 16, 2025 | 21.68 | 21.72 | 21.60 | 21.68 | 21.58 | -0.14% | 174,729 |
| Sep 15, 2025 | 21.63 | 21.71 | 21.60 | 21.71 | 21.61 | 0.42% | 143,100 |
| Sep 12, 2025 | 21.58 | 21.63 | 21.51 | 21.62 | 21.52 | 0.05% | 223,494 |
| Sep 11, 2025 | 21.47 | 21.65 | 21.40 | 21.61 | 21.51 | 0.65% | 152,824 |
| Sep 10, 2025 | 21.31 | 21.50 | 21.30 | 21.47 | 21.37 | 0.80% | 167,800 |
| Sep 9, 2025 | 21.34 | 21.34 | 21.24 | 21.30 | 21.20 | -0.19% | 197,234 |
| Sep 8, 2025 | 21.27 | 21.35 | 21.26 | 21.34 | 21.24 | 0.33% | 462,011 |
| Sep 5, 2025 | 21.20 | 21.27 | 21.17 | 21.27 | 21.17 | 1.05% | 774,420 |
| Sep 4, 2025 | 20.95 | 21.05 | 20.89 | 21.05 | 20.95 | 0.57% | 495,500 |
| Sep 3, 2025 | 20.78 | 20.95 | 20.78 | 20.93 | 20.83 | 0.62% | 182,985 |
| Sep 2, 2025 | 20.72 | 20.80 | 20.71 | 20.80 | 20.70 | -0.57% | 289,927 |