Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

21.66 +0.96 (+4.61%)

Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.92	14.08	13.83	14.06	1,337,541	+0.16(+1.14%)
May 28, 2020	14.00	14.10	13.90	13.90	359,306	-0.06(-0.42%)
May 27, 2020	13.92	13.99	13.77	13.96	489,810	+0.12(+0.84%)
May 26, 2020	13.97	14.04	13.83	13.85	576,421	+0.26(+1.90%)
May 22, 2020	13.62	13.62	13.51	13.59	553,072	-0.23(-1.69%)
May 21, 2020	13.87	13.92	13.75	13.82	1,576,813	-0.08(-0.60%)
May 20, 2020	13.93	13.99	13.83	13.90	827,483	+0.20(+1.46%)
May 19, 2020	13.79	13.86	13.70	13.70	928,325	-0.16(-1.14%)
May 18, 2020	13.65	13.89	13.64	13.86	733,699	+0.58(+4.33%)
May 15, 2020	13.29	13.39	13.26	13.29	956,157	-0.20(-1.48%)
May 14, 2020	13.15	13.51	13.14	13.49	1,219,150	+0.05(+0.37%)
May 13, 2020	13.64	13.64	13.35	13.44	1,171,964	-0.12(-0.86%)
May 12, 2020	13.70	13.80	13.54	13.55	1,752,974	-0.08(-0.61%)
May 11, 2020	13.70	13.74	13.62	13.64	3,710,659	-0.13(-0.91%)
May 08, 2020	13.61	13.79	13.60	13.76	608,703	+0.30(+2.23%)
May 07, 2020	13.48	13.55	13.43	13.46	583,913	+0.08(+0.56%)
May 06, 2020	13.50	13.55	13.38	13.39	379,149	-0.11(-0.80%)
May 05, 2020	13.53	13.62	13.49	13.50	413,787	+0.05(+0.37%)
May 04, 2020	13.29	13.47	13.27	13.45	1,772,579	+0.21(+1.58%)

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.