Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.18 -0.03 (-0.15%)
Official Closing Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.47 19.49 19.36 19.39 840,923 -0.31(-1.59%)
Oct 28, 2021 19.68 19.72 19.64 19.71 406,807 -0.08(-0.39%)
Oct 27, 2021 19.84 19.91 19.77 19.79 253,052 -0.13(-0.68%)
Oct 26, 2021 20.07 19.92 1,967,969 -0.13(-0.67%)
Oct 25, 2021 19.92 20.06 19.91 20.05 114,885 +0.22(+1.09%)
Oct 22, 2021 19.85 19.92 19.70 19.84 144,457 -0.06(-0.31%)
Oct 21, 2021 19.98 19.98 19.84 19.90 267,199 -0.24(-1.21%)
Oct 20, 2021 20.08 20.19 20.05 20.14 116,210 +0.02(+0.09%)
Oct 19, 2021 20.13 20.17 20.08 20.12 117,943 +0.04(+0.22%)
Oct 18, 2021 20.04 20.14 19.99 20.08 276,405 -0.05(-0.26%)
Oct 15, 2021 20.01 20.16 19.99 20.13 225,606 +0.20(+1.00%)
Oct 14, 2021 19.97 19.97 19.92 19.93 287,033 +0.01(+0.04%)
Oct 13, 2021 19.81 19.94 19.76 19.92 198,023 +0.18(+0.92%)
Oct 12, 2021 19.84 19.85 19.73 19.74 118,967 -0.03(-0.13%)
Oct 11, 2021 19.91 19.95 19.76 19.77 286,080 +0.02(+0.09%)
Oct 08, 2021 19.72 19.84 19.72 19.75 227,715 +0.08(+0.40%)
Oct 07, 2021 19.64 19.74 19.64 19.67 580,732 +0.14(+0.71%)
Oct 06, 2021 19.39 19.56 19.32 19.53 2,044,741 -0.03(-0.18%)
Oct 05, 2021 19.52 19.64 19.49 19.57 288,949 +0.23(+1.17%)
Oct 04, 2021 19.39 19.40 19.22 19.34 652,974 -0.17(-0.89%)
Oct 01, 2021 19.49 19.54 19.34 19.52 530,913 +0.12(+0.63%)
Sep 30, 2021 19.46 19.55 19.35 19.39 333,063 +0.10(+0.49%)
Sep 29, 2021 19.39 19.44 19.30 19.30 178,279 -0.04(-0.22%)
Sep 28, 2021 19.53 19.54 19.30 19.34 229,313 -0.16(-0.80%)
Sep 27, 2021 19.43 19.56 19.39 19.50 215,990 +0.13(+0.67%)
Sep 24, 2021 19.42 19.43 19.32 19.37 1,088,513 -0.20(-1.02%)
Sep 23, 2021 19.52 19.62 19.51 19.57 206,697 +0.21(+1.08%)
Sep 22, 2021 19.34 19.52 19.33 19.36 370,706 +0.29(+1.50%)
Sep 21, 2021 19.06 19.14 19.00 19.07 350,348 +0.18(+0.97%)
Sep 20, 2021 19.04 19.04 18.72 18.89 733,236 -0.56(-2.89%)
Sep 17, 2021 19.60 19.60 19.42 19.45 4,364,550 -0.27(-1.39%)
Sep 16, 2021 19.74 19.75 19.63 19.73 243,962 -0.24(-1.20%)
Sep 15, 2021 19.87 19.98 19.86 19.97 197,606 +0.09(+0.47%)
Sep 14, 2021 20.04 20.04 19.85 19.87 326,738 -0.22(-1.11%)
Sep 13, 2021 19.98 20.13 19.98 20.10 251,261 +0.21(+1.08%)
Sep 10, 2021 20.04 20.04 19.86 19.88 129,883 +0.02(+0.09%)
Sep 09, 2021 19.75 19.90 19.71 19.86 205,447 +0.11(+0.56%)
Sep 08, 2021 19.92 19.95 19.75 19.75 314,177 -0.35(-1.75%)
Sep 07, 2021 20.01 20.19 19.96 20.10 340,735 +0.08(+0.38%)
Sep 03, 2021 19.98 20.07 19.98 20.03 226,974 +0.09(+0.43%)
Sep 02, 2021 19.96 20.06 19.89 19.94 711,812 -0.07(-0.34%)
Sep 01, 2021 19.96 20.06 19.96 20.01 280,536 +0.16(+0.82%)
Aug 31, 2021 19.82 19.91 19.82 19.85 398,403 +0.15(+0.74%)
Aug 30, 2021 19.67 19.74 19.63 19.70 339,244 +0.03(+0.17%)
Aug 27, 2021 19.39 19.67 19.39 19.67 152,362 +0.37(+1.91%)
Aug 26, 2021 19.39 19.39 19.27 19.30 168,728 -0.19(-0.97%)
Aug 25, 2021 19.32 19.48 19.32 19.49 222,761 +0.11(+0.57%)
Aug 24, 2021 19.23 19.44 19.23 19.38 328,979 +0.22(+1.16%)
Aug 23, 2021 19.00 19.18 19.00 19.15 412,694 +0.29(+1.54%)
Aug 20, 2021 18.70 18.91 18.63 18.86 566,610 -0.04(-0.23%)
Aug 19, 2021 18.89 18.96 18.81 18.91 645,878 -0.27(-1.43%)
Aug 18, 2021 19.31 19.41 19.18 19.18 272,084 -0.06(-0.31%)
Aug 17, 2021 19.27 19.36 19.14 19.24 372,764 -0.25(-1.27%)
Aug 16, 2021 19.48 19.50 19.43 19.49 418,516 -0.07(-0.35%)
Aug 13, 2021 19.53 19.56 19.41 19.56 189,006 +0.06(+0.31%)
Aug 12, 2021 19.55 19.55 19.46 19.50 259,594 -0.15(-0.78%)
Aug 11, 2021 19.56 19.65 19.52 19.65 457,083 +0.24(+1.23%)
Aug 10, 2021 19.37 19.43 19.36 19.41 468,330 +0.01(+0.04%)
Aug 09, 2021 19.43 19.47 19.39 19.40 976,955 +0.06(+0.31%)
Aug 06, 2021 19.39 19.39 19.30 19.34 834,852 -0.11(-0.57%)
Aug 05, 2021 19.45 19.56 19.44 19.45 974,467 +0.03(+0.13%)
Aug 04, 2021 19.56 19.56 19.36 19.43 1,092,751 -0.07(-0.35%)
Aug 03, 2021 19.39 19.52 19.26 19.50 275,145 +0.09(+0.49%)
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.