Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

22.23 -0.10 (-0.45%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	20.26	20.38	20.25	20.34	277,712	+0.15(+0.77%)
May 27, 2021	20.18	20.20	20.11	20.18	289,883	+0.08(+0.38%)
May 26, 2021	19.97	20.14	19.97	20.11	193,658	+0.15(+0.78%)
May 25, 2021	19.94	20.05	19.94	19.95	199,013	+0.11(+0.56%)
May 24, 2021	19.80	19.88	19.76	19.84	201,545	+0.15(+0.79%)
May 21, 2021	19.87	19.87	19.64	19.69	290,394	-0.14(-0.69%)
May 20, 2021	19.81	19.87	19.77	19.82	158,449	-0.03(-0.13%)
May 19, 2021	19.76	19.92	19.68	19.85	200,360	-0.09(-0.47%)
May 18, 2021	19.93	20.01	19.77	19.94	486,394	+0.28(+1.40%)
May 17, 2021	19.54	19.69	19.51	19.67	300,461	-0.05(-0.26%)
May 14, 2021	19.66	19.75	19.64	19.72	199,549	+0.24(+1.24%)
May 13, 2021	19.39	19.56	19.35	19.48	131,591	+0.15(+0.76%)
May 12, 2021	19.62	19.73	19.33	19.33	374,126	-0.58(-2.89%)
May 11, 2021	19.69	19.94	19.69	19.91	323,694	-0.09(-0.47%)
May 10, 2021	20.14	20.14	19.99	20.00	364,844	-0.17(-0.85%)
May 07, 2021	19.99	20.20	19.99	20.18	508,119	+0.34(+1.73%)
May 06, 2021	19.66	19.84	19.63	19.83	281,292	+0.25(+1.27%)
May 05, 2021	19.55	19.62	19.48	19.58	372,385	+0.25(+1.29%)
May 04, 2021	19.40	19.40	19.20	19.33	664,773	-0.20(-1.01%)

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.