Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.18 -0.08 (-0.37%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 16.21 16.28 16.14 16.27 445,956 -0.05(-0.33%)
Jul 28, 2022 16.33 16.34 16.11 16.33 747,947 +0.06(+0.39%)
Jul 27, 2022 16.10 16.30 16.06 16.26 597,346 +0.29(+1.82%)
Jul 26, 2022 16.10 16.13 15.95 15.97 505,368 -0.09(-0.57%)
Jul 25, 2022 15.94 16.06 15.94 16.06 672,829 +0.18(+1.14%)
Jul 22, 2022 16.00 16.03 15.82 15.88 1,302,154 -0.10(-0.63%)
Jul 21, 2022 15.85 15.99 15.84 15.98 890,932 +0.06(+0.40%)
Jul 20, 2022 15.95 15.98 15.85 15.92 646,397 -0.09(-0.57%)
Jul 19, 2022 15.94 16.04 15.93 16.01 462,995 +0.22(+1.38%)
Jul 18, 2022 15.91 15.99 15.77 15.79 1,610,765 +0.15(+0.93%)
Jul 15, 2022 15.59 15.65 15.45 15.65 806,958 +0.04(+0.23%)
Jul 14, 2022 15.65 15.65 15.50 15.61 4,060,759 -0.26(-1.66%)
Jul 13, 2022 15.74 15.95 15.69 15.87 1,332,575 -0.05(-0.34%)
Jul 12, 2022 15.90 16.00 15.84 15.93 738,028 -0.05(-0.34%)
Jul 11, 2022 16.09 16.09 15.95 15.98 3,147,961 -0.40(-2.44%)
Jul 08, 2022 16.37 16.47 16.33 16.38 584,246 -0.02(-0.11%)
Jul 07, 2022 16.24 16.45 16.24 16.40 476,246 +0.35(+2.15%)
Jul 06, 2022 16.05 16.10 15.93 16.05 825,375 -0.14(-0.84%)
Jul 05, 2022 16.08 16.19 15.95 16.19 3,360,145 -0.24(-1.44%)
Jul 01, 2022 16.36 16.43 16.21 16.43 761,208 -0.07(-0.44%)
Jun 30, 2022 16.39 16.53 16.31 16.50 509,308 -0.08(-0.49%)
Jun 29, 2022 16.65 16.68 16.54 16.58 448,491 -0.04(-0.22%)
Jun 28, 2022 16.82 16.92 16.60 16.62 396,760 -0.07(-0.44%)
Jun 27, 2022 16.70 16.75 16.65 16.69 891,858 +0.09(+0.55%)
Jun 24, 2022 16.44 16.60 16.41 16.60 1,548,845 +0.25(+1.50%)
Jun 23, 2022 16.42 16.50 16.24 16.35 1,458,913 -0.02(-0.11%)
Jun 22, 2022 16.35 16.48 16.28 16.37 2,124,787 -0.25(-1.48%)
Jun 21, 2022 16.63 16.73 16.60 16.62 2,162,388 +0.24(+1.44%)
Jun 17, 2022 16.55 16.55 16.30 16.38 1,053,154 -0.01(-0.05%)
Jun 16, 2022 16.46 16.48 16.31 16.39 3,542,728 -0.53(-3.15%)
Jun 15, 2022 16.80 17.03 16.68 16.92 934,484 +0.28(+1.65%)
Jun 14, 2022 16.62 16.72 16.54 16.65 3,035,036 +0.15(+0.92%)
Jun 13, 2022 16.59 16.68 16.39 16.50 5,443,120 -0.52(-3.08%)
Jun 10, 2022 17.07 17.07 16.92 17.02 2,666,452 -0.18(-1.03%)
Jun 09, 2022 17.42 17.46 17.19 17.20 992,505 -0.35(-1.98%)
Jun 08, 2022 17.59 17.65 17.51 17.54 578,088 -0.03(-0.15%)
Jun 07, 2022 17.45 17.59 17.39 17.57 677,458 +0.04(+0.25%)
Jun 06, 2022 17.73 17.74 17.49 17.53 449,458 +0.04(+0.20%)
Jun 03, 2022 17.60 17.61 17.46 17.49 392,251 -0.24(-1.35%)
Jun 02, 2022 17.58 17.73 17.49 17.73 766,455 +0.24(+1.37%)
Jun 01, 2022 17.72 17.72 17.44 17.49 646,180 -0.12(-0.66%)
May 31, 2022 17.76 17.79 17.60 17.61 901,417 +0.10(+0.56%)
May 27, 2022 17.45 17.53 17.40 17.51 613,901 +0.12(+0.66%)
May 26, 2022 17.08 17.42 17.08 17.39 614,003 +0.31(+1.82%)
May 25, 2022 16.95 17.14 16.94 17.08 518,912 +0.06(+0.37%)
May 24, 2022 17.04 17.07 16.86 17.02 1,419,784 -0.24(-1.39%)
May 23, 2022 17.18 17.29 17.13 17.26 2,876,213 +0.21(+1.25%)
May 20, 2022 17.11 17.15 16.85 17.05 1,626,731 +0.12(+0.68%)
May 19, 2022 16.73 17.00 16.73 16.93 1,307,330 +0.23(+1.38%)
May 18, 2022 16.93 16.98 16.67 16.70 727,020 -0.36(-2.08%)
May 17, 2022 17.07 17.09 16.92 17.06 839,928 +0.36(+2.18%)
May 16, 2022 16.60 16.75 16.59 16.69 828,118 +0.03(+0.16%)
May 13, 2022 16.42 16.67 16.42 16.66 910,891 +0.38(+2.35%)
May 12, 2022 16.20 16.42 16.10 16.28 3,287,922 -0.08(-0.49%)
May 11, 2022 16.53 16.64 16.35 16.36 1,129,425 -0.08(-0.49%)
May 10, 2022 16.60 16.61 16.31 16.44 1,396,403 +0.02(+0.11%)
May 09, 2022 16.54 16.63 16.38 16.42 3,416,774 -0.40(-2.38%)
May 06, 2022 16.89 16.97 16.71 16.82 2,292,191 -0.23(-1.35%)
May 05, 2022 17.29 17.32 16.89 17.06 1,049,209 -0.61(-3.47%)
May 04, 2022 17.27 17.70 17.21 17.67 1,109,904 +0.24(+1.38%)
May 03, 2022 17.36 17.46 17.35 17.43 1,227,390 +0.20(+1.13%)
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.