Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

21.14 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	16.01	16.02	15.82	15.88	781,776	-0.03(-0.20%)
Dec 28, 2018	15.89	15.98	15.81	15.91	1,161,023	+0.13(+0.81%)
Dec 27, 2018	15.57	15.79	15.50	15.78	1,276,557	-0.03(-0.20%)
Dec 26, 2018	15.49	15.81	15.40	15.81	3,032,023	+0.35(+2.29%)
Dec 24, 2018	15.60	15.69	15.45	15.46	2,986,413	-0.16(-1.02%)
Dec 21, 2018	15.72	15.84	15.56	15.62	2,108,528	-0.21(-1.31%)
Dec 20, 2018	15.82	15.91	15.68	15.83	1,593,029	+0.16(+1.02%)
Dec 19, 2018	15.95	16.12	15.56	15.67	672,075	-0.22(-1.36%)
Dec 18, 2018	15.91	15.96	15.84	15.88	1,231,692	+0.09(+0.56%)
Dec 17, 2018	15.98	16.04	15.76	15.80	2,389,883	-0.18(-1.15%)
Dec 14, 2018	15.99	16.09	15.96	15.98	1,306,149	-0.18(-1.09%)
Dec 13, 2018	16.19	16.23	16.12	16.16	256,568	+0.05(+0.30%)
Dec 12, 2018	16.13	16.25	16.11	16.11	541,205	+0.21(+1.31%)
Dec 11, 2018	15.94	15.99	15.76	15.90	690,207	+0.12(+0.76%)
Dec 10, 2018	15.97	15.97	15.67	15.78	2,163,680	-0.26(-1.64%)
Dec 07, 2018	16.33	16.41	16.02	16.04	378,671	-0.31(-1.91%)
Dec 06, 2018	16.09	16.36	15.97	16.36	1,317,212	-0.11(-0.68%)
Dec 04, 2018	16.78	16.78	16.40	16.47	1,207,071	-0.30(-1.76%)

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.