Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.98 +0.06 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.56	18.56	18.27	18.32	370,216	-0.51(-2.69%)
Jan 28, 2021	18.67	18.88	18.55	18.83	323,031	+0.19(+1.01%)
Jan 27, 2021	18.73	18.87	18.63	18.64	715,854	-0.43(-2.25%)
Jan 26, 2021	19.03	19.13	19.02	19.07	516,994	-0.04(-0.22%)
Jan 25, 2021	19.12	19.24	18.93	19.12	592,434	+0.03(+0.18%)
Jan 22, 2021	19.10	19.15	19.05	19.08	162,071	-0.38(-1.94%)
Jan 21, 2021	19.50	19.55	19.41	19.46	184,390	-0.02(-0.09%)
Jan 20, 2021	19.58	19.58	19.44	19.48	451,611	+0.15(+0.76%)
Jan 19, 2021	19.45	19.45	19.32	19.33	397,454	+0.21(+1.08%)
Jan 15, 2021	19.19	19.23	19.08	19.12	300,407	-0.25(-1.29%)
Jan 14, 2021	19.28	19.47	19.28	19.37	328,527	+0.21(+1.12%)
Jan 13, 2021	19.21	19.23	19.09	19.16	602,654	+0.03(+0.18%)
Jan 12, 2021	18.93	19.12	18.93	19.12	349,818	+0.35(+1.88%)
Jan 11, 2021	18.82	18.88	18.71	18.77	408,004	-0.22(-1.18%)
Jan 08, 2021	18.89	18.99	18.80	18.99	281,094	+0.32(+1.70%)
Jan 07, 2021	18.60	18.70	18.58	18.68	335,459	+0.15(+0.84%)
Jan 06, 2021	18.41	18.67	18.40	18.52	764,211	+0.05(+0.28%)
Jan 05, 2021	18.24	18.50	18.21	18.47	897,928	+0.24(+1.32%)

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.