Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.39 +0.08 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 20.31 20.50 20.31 20.39 41,958 +0.08(+0.40%)
Jun 21, 2024 20.41 20.41 20.30 20.31 230,469 -0.09(-0.43%)
Jun 20, 2024 20.48 20.49 20.32 20.40 136,142 +0.13(+0.63%)
Jun 18, 2024 20.19 20.31 20.16 20.27 86,396 +0.19(+0.93%)
Jun 17, 2024 19.96 20.11 19.96 20.08 120,916 +0.08(+0.39%)
Jun 14, 2024 19.93 20.02 19.93 20.00 53,878 +0.01(+0.07%)
Jun 13, 2024 20.03 20.06 19.93 19.99 95,650 -0.04(-0.20%)
Jun 12, 2024 20.10 20.16 20.01 20.03 113,815 +0.05(+0.27%)
Jun 11, 2024 19.94 19.98 19.89 19.97 66,947 -0.16(-0.78%)
Jun 10, 2024 19.99 20.16 19.99 20.13 72,793 +0.12(+0.59%)
Jun 07, 2024 20.17 20.23 20.01 20.01 116,578 -0.28(-1.36%)
Jun 06, 2024 20.30 20.33 20.24 20.29 129,677 +0.09(+0.44%)
Jun 05, 2024 20.20 20.22 20.08 20.20 81,126 +0.20(+0.99%)
Jun 04, 2024 20.03 20.11 19.91 20.00 129,681 -0.31(-1.53%)
Jun 03, 2024 20.46 20.46 20.21 20.31 196,275 +0.17(+0.86%)
May 31, 2024 20.19 20.19 19.99 20.14 226,467 -0.21(-1.02%)
May 30, 2024 19.93 20.41 19.93 20.35 61,202 -0.05(-0.27%)
May 29, 2024 20.40 20.42 20.36 20.40 56,441 -0.30(-1.45%)
May 28, 2024 20.79 20.79 20.65 20.70 99,150 +0.03(+0.14%)
May 24, 2024 20.66 20.73 20.65 20.67 73,838 +0.06(+0.29%)
May 23, 2024 20.86 20.87 20.57 20.61 61,156 -0.22(-1.04%)
May 22, 2024 20.85 20.94 20.79 20.83 112,202 -0.10(-0.49%)
May 21, 2024 20.95 20.98 20.89 20.93 80,702 -0.09(-0.45%)
May 20, 2024 20.96 21.08 20.96 21.03 127,227 -0.09(-0.42%)
May 17, 2024 21.04 21.16 21.00 21.12 109,333 +0.18(+0.85%)
May 16, 2024 20.83 20.96 20.81 20.94 195,037 +0.25(+1.19%)
May 15, 2024 20.62 20.70 20.54 20.69 137,969 +0.12(+0.57%)
May 14, 2024 20.52 20.58 20.49 20.58 134,645 +0.00(+0.00%)
May 13, 2024 20.59 20.64 20.49 20.58 123,178 +0.22(+1.06%)
May 10, 2024 20.44 20.48 20.36 20.36 182,362 +0.16(+0.78%)
May 09, 2024 20.07 20.20 20.05 20.20 123,204 +0.16(+0.79%)
May 08, 2024 19.88 20.05 19.88 20.04 85,954 -0.01(-0.05%)
May 07, 2024 20.19 20.19 20.00 20.05 285,178 -0.10(-0.49%)
May 06, 2024 20.15 20.19 20.12 20.15 233,880 -0.03(-0.15%)
May 03, 2024 20.13 20.20 20.05 20.18 132,986 +0.20(+0.99%)
May 02, 2024 19.72 20.04 19.72 19.98 122,115 +0.51(+2.63%)
May 01, 2024 19.44 19.69 19.44 19.47 1,709,579 +0.00(+0.00%)
Apr 30, 2024 19.55 19.64 19.46 19.47 117,949 -0.31(-1.54%)
Apr 29, 2024 19.73 19.92 19.67 19.78 392,468 +0.24(+1.21%)
Apr 26, 2024 19.50 19.56 19.48 19.54 184,623 +0.23(+1.17%)
Apr 25, 2024 19.10 19.33 19.10 19.31 99,733 +0.11(+0.56%)
Apr 24, 2024 19.20 19.24 19.12 19.21 85,557 +0.11(+0.57%)
Apr 23, 2024 18.96 19.11 18.94 19.10 107,629 +0.12(+0.62%)
Apr 22, 2024 18.84 18.99 18.76 18.98 103,083 +0.11(+0.57%)
Apr 19, 2024 18.77 18.88 18.77 18.87 149,222 +0.04(+0.21%)
Apr 18, 2024 18.81 18.91 18.77 18.83 122,874 +0.09(+0.47%)
Apr 17, 2024 18.81 18.89 18.68 18.74 163,465 +0.05(+0.26%)
Apr 16, 2024 18.68 18.77 18.63 18.69 172,638 -0.24(-1.25%)
Apr 15, 2024 19.07 19.10 18.90 18.93 99,563 -0.06(-0.31%)
Apr 12, 2024 19.21 19.21 18.96 18.99 112,317 -0.46(-2.36%)
Apr 11, 2024 19.50 19.53 19.35 19.45 186,441 +0.09(+0.48%)
Apr 10, 2024 19.35 19.43 19.31 19.35 116,758 -0.23(-1.16%)
Apr 09, 2024 19.55 19.64 19.50 19.58 252,143 +0.18(+0.91%)
Apr 08, 2024 19.33 19.43 19.33 19.40 103,466 +0.21(+1.08%)
Apr 05, 2024 19.21 19.25 19.13 19.20 83,560 -0.06(-0.31%)
Apr 04, 2024 19.50 19.53 19.24 19.25 135,869 -0.06(-0.31%)
Apr 03, 2024 19.22 19.34 19.20 19.31 119,820 +0.02(+0.10%)
Apr 02, 2024 19.25 19.35 19.24 19.29 266,891 +0.13(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.