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 31, 2022	20.14	20.45		20.43	310,442	+0.47(+2.34%)
Jan 28, 2022	19.97	19.97	19.81	19.96	724,554	+0.01(+0.05%)
Jan 27, 2022	20.08	20.15	19.89	19.95	525,701	+0.09(+0.45%)
Jan 26, 2022	20.13	20.15	19.82	19.86	332,204	-0.13(-0.63%)
Jan 25, 2022	19.80	20.05	19.68	19.99	509,516	+0.14(+0.73%)
Jan 24, 2022	19.82	19.84	19.45	19.84	1,355,537	-0.26(-1.30%)
Jan 21, 2022	20.37	20.37	20.10	20.10	330,595	-0.21(-1.02%)
Jan 20, 2022	20.54	20.60	20.31	20.31	311,596	+0.02(+0.09%)
Jan 19, 2022	20.36	20.38	20.27	20.29	469,263	+0.27(+1.35%)
Jan 18, 2022	20.10	20.11	19.96	20.02	404,723	-0.35(-1.72%)
Jan 14, 2022				20.37	0	-0.01(-0.04%)
Jan 13, 2022	20.46	20.52	20.38	20.38	700,309	-0.14(-0.70%)
Jan 12, 2022	20.45	20.54	20.35	20.53	990,153	+0.24(+1.20%)
Jan 11, 2022	20.02	20.30	20.02	20.28	3,303,050	+0.33(+1.67%)
Jan 10, 2022	20.00	20.04	19.85	19.95	855,983	-0.02(-0.09%)
Jan 07, 2022	19.81	19.97	19.81	19.97	239,269	+0.24(+1.23%)
Jan 06, 2022	19.66	19.79	19.64	19.73	539,766	+0.07(+0.37%)
Jan 05, 2022	19.93	20.04	19.64	19.65	405,351	-0.22(-1.13%)
Jan 04, 2022	19.83	19.97	19.83	19.88	403,482	+0.02(+0.09%)

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.