Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.74 +0.33 (+1.62%)
Streaming Delayed Price Updated: 10:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.20 19.26 18.94 19.01 387,086 -0.33(-1.73%)
Feb 25, 2021 19.75 19.81 19.32 19.35 446,991 -0.33(-1.70%)
Feb 24, 2021 19.46 19.71 19.42 19.68 163,523 -0.05(-0.26%)
Feb 23, 2021 19.52 19.82 19.40 19.73 348,693 +0.18(+0.92%)
Feb 22, 2021 19.57 19.72 19.52 19.55 446,316 -0.33(-1.64%)
Feb 19, 2021 19.80 19.97 19.75 19.88 370,434 +0.10(+0.52%)
Feb 18, 2021 19.78 19.86 19.63 19.78 200,119 -0.20(-0.99%)
Feb 17, 2021 19.89 19.99 19.84 19.97 525,421 +0.05(+0.26%)
Feb 16, 2021 19.91 20.03 19.89 19.92 317,063 +0.15(+0.74%)
Feb 12, 2021 19.66 19.85 19.63 19.78 366,474 +0.01(+0.04%)
Feb 11, 2021 19.67 19.81 19.63 19.77 296,803 +0.24(+1.23%)
Feb 10, 2021 19.64 19.69 19.45 19.53 185,525 -0.03(-0.18%)
Feb 09, 2021 19.41 19.60 19.35 19.56 162,285 +0.17(+0.89%)
Feb 08, 2021 19.29 19.44 19.29 19.39 180,859 +0.08(+0.40%)
Feb 05, 2021 19.21 19.31 19.18 19.31 200,763 +0.22(+1.17%)
Feb 04, 2021 19.04 19.12 18.99 19.09 208,039 +0.04(+0.23%)
Feb 03, 2021 19.00 19.07 18.93 19.05 214,884 +0.12(+0.64%)
Feb 02, 2021 18.99 19.00 18.92 18.93 535,646 +0.29(+1.57%)
Feb 01, 2021 18.57 18.68 18.50 18.63 1,172,605 +0.33(+1.78%)
Jan 29, 2021 18.54 18.54 18.26 18.31 370,550 -0.51(-2.69%)
Jan 28, 2021 18.65 18.86 18.53 18.81 323,323 +0.19(+1.01%)
Jan 27, 2021 18.71 18.85 18.61 18.63 716,500 -0.43(-2.25%)
Jan 26, 2021 19.01 19.11 19.00 19.05 517,462 -0.04(-0.23%)
Jan 25, 2021 19.11 19.22 18.92 19.10 592,969 +0.03(+0.18%)
Jan 22, 2021 19.08 19.13 19.03 19.06 162,217 -0.38(-1.94%)
Jan 21, 2021 19.48 19.53 19.39 19.44 184,556 -0.02(-0.09%)
Jan 20, 2021 19.56 19.56 19.42 19.46 452,019 +0.15(+0.76%)
Jan 19, 2021 19.43 19.43 19.30 19.31 397,813 +0.21(+1.08%)
Jan 15, 2021 19.18 19.21 19.06 19.11 300,679 -0.25(-1.29%)
Jan 14, 2021 19.26 19.45 19.26 19.36 328,824 +0.21(+1.12%)
Jan 13, 2021 19.19 19.21 19.07 19.14 603,198 +0.03(+0.18%)
Jan 12, 2021 18.92 19.11 18.92 19.11 350,134 +0.35(+1.88%)
Jan 11, 2021 18.81 18.87 18.69 18.75 408,373 -0.22(-1.18%)
Jan 08, 2021 18.87 18.98 18.78 18.98 281,348 +0.32(+1.70%)
Jan 07, 2021 18.58 18.69 18.57 18.66 335,762 +0.15(+0.83%)
Jan 06, 2021 18.39 18.65 18.39 18.51 764,901 +0.05(+0.28%)
Jan 05, 2021 18.22 18.48 18.20 18.45 898,740 +0.24(+1.32%)
Jan 04, 2021 18.42 18.50 18.14 18.21 578,800 +0.04(+0.24%)
Dec 31, 2020 18.17 18.17 18.17 298,547 -0.01(-0.05%)
Dec 30, 2020 18.19 18.26 18.14 18.18 298,547 +0.10(+0.57%)
Dec 29, 2020 18.07 18.11 18.03 18.08 248,698 +0.10(+0.57%)
Dec 28, 2020 17.94 18.02 17.94 17.97 213,113 +0.16(+0.92%)
Dec 24, 2020 17.73 17.82 17.73 17.81 99,915 +0.08(+0.44%)
Dec 23, 2020 17.69 17.78 17.69 17.73 199,543 +0.14(+0.78%)
Dec 22, 2020 17.66 17.66 17.56 17.60 380,567 -0.09(-0.49%)
Dec 21, 2020 17.59 17.76 17.57 17.68 556,892 -0.39(-2.18%)
Dec 18, 2020 18.01 18.08 17.99 18.08 1,154,194 +0.01(+0.05%)
Dec 17, 2020 18.01 18.07 18.01 18.07 146,143 +0.12(+0.67%)
Dec 16, 2020 17.88 17.97 17.85 17.95 324,116 +0.07(+0.38%)
Dec 15, 2020 17.72 17.88 17.72 17.88 191,291 +0.19(+1.06%)
Dec 14, 2020 17.78 17.80 17.66 17.69 3,845,878 -0.01(-0.05%)
Dec 11, 2020 17.69 17.74 17.66 17.70 150,145 -0.09(-0.48%)
Dec 10, 2020 17.57 17.80 17.57 17.78 309,968 +0.24(+1.37%)
Dec 09, 2020 17.75 17.75 17.47 17.54 232,437 -0.13(-0.73%)
Dec 08, 2020 17.66 17.69 17.63 17.67 122,906 -0.02(-0.10%)
Dec 07, 2020 17.66 17.75 17.63 17.69 159,544 -0.03(-0.19%)
Dec 04, 2020 17.67 17.74 17.66 17.72 238,363 +0.20(+1.12%)
Dec 03, 2020 17.55 17.62 17.49 17.53 245,708 +0.08(+0.44%)
Dec 02, 2020 17.39 17.48 17.34 17.45 573,125 +0.06(+0.34%)
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.