Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Invesco Emergin (PCY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 21.605 21.63 21.555 21.64 9,528
18th Sep 2025 (Thu) 21.66 21.66 21.60 21.62 13,728
17th Sep 2025 (Wed) 21.73 21.79 21.64 21.69 5,513
16th Sep 2025 (Tue) 21.70 21.71 21.66 21.68 5,788
15th Sep 2025 (Mon) 21.62 21.71 21.62 21.71 3,090
12th Sep 2025 (Fri) 21.55 21.61 21.53 21.62 21,813
11th Sep 2025 (Thu) 21.57 21.645 21.57 21.61 10,036
10th Sep 2025 (Wed) 21.35 21.49 21.345 21.47 7,552
9th Sep 2025 (Tue) 21.29 21.31 21.25 21.30 7,152
8th Sep 2025 (Mon) 21.285 21.345 21.26 21.34 37,137
5th Sep 2025 (Fri) 21.21 21.255 21.175 21.27 23,908
4th Sep 2025 (Thu) 20.96 21.05 20.96 21.05 13,903
3rd Sep 2025 (Wed) 20.83 20.94 20.82 20.93 12,456
2nd Sep 2025 (Tue) 20.71 20.795 20.71 20.80 16,068
1st Sep 2025 (Mon) 20.91 20.94 20.88 20.92 46,893
29th Aug 2025 (Fri) 20.91 20.94 20.88 20.92 46,893
28th Aug 2025 (Thu) 20.87 20.99 20.855 20.97 35,239
27th Aug 2025 (Wed) 20.80 20.83 20.755 20.83 52,763
26th Aug 2025 (Tue) 20.81 20.855 20.78 20.86 8,713
25th Aug 2025 (Mon) 20.92 20.92 20.865 20.87 20,129
22nd Aug 2025 (Fri) 20.78 20.96 20.77 20.93 26,865
21st Aug 2025 (Thu) 20.77 20.77 20.71 20.75 13,269
20th Aug 2025 (Wed) 20.79 20.81 20.77 20.81 12,205
19th Aug 2025 (Tue) 20.83 20.87 20.82 20.86 5,301
18th Aug 2025 (Mon) 20.85 20.86 20.81 20.87 6,732
15th Aug 2025 (Fri) 20.935 20.935 20.89 20.90 10,379
14th Aug 2025 (Thu) 21.00 21.02 20.93 21.00 15,784
13th Aug 2025 (Wed) 20.97 21.04 20.97 21.04 13,660
12th Aug 2025 (Tue) 20.83 20.89 20.83 20.88 8,182
11th Aug 2025 (Mon) 20.83 20.86 20.81 20.82 10,154
8th Aug 2025 (Fri) 20.76 20.80 20.75 20.80 12,814
7th Aug 2025 (Thu) 20.82 20.82 20.76 20.78 20,424
6th Aug 2025 (Wed) 20.69 20.75 20.625 20.73 12,475
5th Aug 2025 (Tue) 20.71 20.755 20.705 20.74 20,657
4th Aug 2025 (Mon) 20.66 20.725 20.65 20.72 32,827
1st Aug 2025 (Fri) 20.61 20.625 20.555 20.61 20,494
31st Jul 2025 (Thu) 20.55 20.58 20.51 20.53 9,149
30th Jul 2025 (Wed) 20.54 20.59 20.48 20.56 6,947
29th Jul 2025 (Tue) 20.52 20.605 20.51 20.59 7,777
28th Jul 2025 (Mon) 20.49 20.49 20.46 20.50 2,755
25th Jul 2025 (Fri) 20.42 20.51 20.42 20.51 4,721
24th Jul 2025 (Thu) 20.37 20.445 20.37 20.41 5,692
23rd Jul 2025 (Wed) 20.41 20.435 20.40 20.44 51,321
22nd Jul 2025 (Tue) 20.36 20.44 20.36 20.43 24,471
FTSE 100 Latest
Value9,225.46
Change8.79