ARCX
Datos históricos de Invesco Emerging Markets Sovereign Debt ETF
Invesco Emerging Markets Sovereign Debt ETF · PCY
$20.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:40 UTC
- Variación en el periodo
- −6.4%
- Máximo
- US$22.18
- 19 de febrero de 2026
- Mínimo
- US$19.68
- 1 de octubre de 2026
- Volumen medio diario
- 0.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.94 | 20.06 | 19.94 | 20.03 | +0.25% | 646,580.062 |
| 8 oct 2026 | 19.87 | 19.98 | 19.86 | 19.98 | +0.30% | 492,084.843 |
| 7 oct 2026 | 19.81 | 19.94 | 19.79 | 19.92 | −0.30% | 325,016.198 |
| 6 oct 2026 | 19.92 | 20.04 | 19.92 | 19.98 | +0.91% | 240,199.541 |
| 5 oct 2026 | 19.80 | 19.82 | 19.73 | 19.80 | 0.00% | 247,756.427 |
| 2 oct 2026 | 19.86 | 19.93 | 19.79 | 19.80 | −0.10% | 190,707.771 |
| 1 oct 2026 | 19.81 | 19.86 | 19.68 | 19.82 | −0.30% | 691,094.237 |
| 30 sep 2026 | 20.06 | 20.11 | 19.88 | 19.88 | −0.85% | 246,974.886 |
| 29 sep 2026 | 20.13 | 20.14 | 20.00 | 20.05 | −0.25% | 2.38 M |
| 28 sep 2026 | 20.11 | 20.15 | 20.05 | 20.10 | −1.08% | 287,777.779 |
| 25 sep 2026 | 20.36 | 20.39 | 20.22 | 20.32 | −0.15% | 414,493.84 |
| 24 sep 2026 | 20.51 | 20.54 | 20.34 | 20.35 | −0.83% | 590,050.158 |
| 23 sep 2026 | 20.76 | 20.76 | 20.50 | 20.52 | −1.35% | 423,131.887 |
| 22 sep 2026 | 20.77 | 20.85 | 20.77 | 20.80 | +0.10% | 169,073.376 |
| 21 sep 2026 | 20.74 | 20.80 | 20.71 | 20.78 | +0.10% | 281,780.543 |
| 18 sep 2026 | 20.83 | 20.83 | 20.76 | 20.76 | −0.38% | 250,998.279 |
| 17 sep 2026 | 20.79 | 20.86 | 20.79 | 20.84 | +0.82% | 216,606.538 |
| 16 sep 2026 | 20.66 | 20.77 | 20.64 | 20.67 | +0.29% | 234,369.133 |
| 15 sep 2026 | 20.64 | 20.64 | 20.59 | 20.61 | −0.29% | 207,962.42 |
| 14 sep 2026 | 20.67 | 20.72 | 20.60 | 20.67 | −0.24% | 187,412.298 |
| 11 sep 2026 | 20.81 | 20.85 | 20.72 | 20.72 | −0.19% | 173,665.807 |
| 10 sep 2026 | 20.83 | 20.83 | 20.75 | 20.76 | −0.84% | 403,741.188 |
| 9 sep 2026 | 20.98 | 21.00 | 20.89 | 20.94 | −0.40% | 130,203.756 |
| 8 sep 2026 | 21.04 | 21.04 | 21.00 | 21.02 | −0.10% | 157,465.839 |
| 4 sep 2026 | 21.04 | 21.06 | 21.00 | 21.04 | +0.10% | 165,473.876 |
| 3 sep 2026 | 21.03 | 21.05 | 21.01 | 21.02 | +0.48% | 255,473.49 |
| 2 sep 2026 | 20.92 | 20.95 | 20.92 | 20.92 | 0.00% | 224,684.9 |
| 1 sep 2026 | 20.96 | 21.01 | 20.91 | 20.92 | −0.48% | 443,250.377 |
| 31 ago 2026 | 21.03 | 21.03 | 20.98 | 21.02 | −0.24% | 221,170.732 |
| 28 ago 2026 | 21.13 | 21.18 | 21.05 | 21.07 | −0.33% | 193,137.547 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.