Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.98 +0.06 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.89	17.98	17.59	17.61	1,946,382	-0.03(-0.15%)
Apr 28, 2022	17.56	17.66	17.36	17.63	2,109,222	+0.27(+1.56%)
Apr 27, 2022	17.28	17.48	17.26	17.36	2,050,801	+0.21(+1.21%)
Apr 26, 2022	17.47	17.47	17.14	17.16	1,216,094	-0.41(-2.31%)
Apr 25, 2022	17.48	17.84	17.35	17.56	3,865,374	-0.21(-1.17%)
Apr 22, 2022	17.97	18.06	17.75	17.77	1,806,948	-0.23(-1.25%)
Apr 21, 2022	18.35	18.35	17.95	17.99	1,768,297	-0.32(-1.72%)
Apr 20, 2022	18.42	18.42	18.29	18.31	1,750,249	-0.12(-0.64%)
Apr 19, 2022	18.41	18.45	18.33	18.43	2,114,181	-0.14(-0.78%)
Apr 18, 2022	18.52	18.63	18.49	18.57	1,283,732	-0.06(-0.34%)
Apr 14, 2022	18.73	18.73	18.60	18.63	605,636	-0.14(-0.72%)
Apr 13, 2022	18.67	18.81	18.67	18.77	440,312	+0.17(+0.92%)
Apr 12, 2022	18.81	18.81	18.59	18.60	313,061	-0.11(-0.58%)
Apr 11, 2022	18.79	18.81	18.69	18.71	743,581	-0.22(-1.14%)
Apr 08, 2022	18.89	19.00	18.85	18.92	407,628	+0.10(+0.53%)
Apr 07, 2022	18.84	18.88	18.70	18.82	639,232	-0.13(-0.67%)
Apr 06, 2022	19.00	19.06	18.85	18.95	438,422	-0.13(-0.66%)
Apr 05, 2022	19.36	19.36	19.05	19.08	436,349	-0.35(-1.81%)
Apr 04, 2022	19.36	19.43	19.31	19.43	734,511	+0.29(+1.51%)

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.