Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

21.14 -0.11 (-0.52%)

Official Closing 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 (%)
May 29, 2020	13.93	14.09	13.84	14.08	1,336,314	+0.16(+1.14%)
May 28, 2020	14.02	14.12	13.91	13.92	358,976	-0.06(-0.42%)
May 27, 2020	13.93	14.00	13.78	13.98	489,361	+0.12(+0.84%)
May 26, 2020	13.98	14.05	13.84	13.86	575,892	+0.26(+1.90%)
May 22, 2020	13.63	13.63	13.52	13.60	552,565	-0.23(-1.69%)
May 21, 2020	13.88	13.93	13.76	13.83	1,575,366	-0.08(-0.60%)
May 20, 2020	13.94	14.00	13.84	13.92	826,724	+0.20(+1.46%)
May 19, 2020	13.80	13.87	13.72	13.72	927,473	-0.16(-1.14%)
May 18, 2020	13.66	13.90	13.65	13.87	733,026	+0.58(+4.33%)
May 15, 2020	13.31	13.40	13.27	13.30	955,280	-0.20(-1.48%)
May 14, 2020	13.17	13.52	13.15	13.50	1,218,032	+0.05(+0.37%)
May 13, 2020	13.65	13.65	13.37	13.45	1,170,888	-0.12(-0.86%)
May 12, 2020	13.72	13.81	13.55	13.57	1,751,365	-0.08(-0.61%)
May 11, 2020	13.71	13.75	13.63	13.65	3,707,254	-0.13(-0.91%)
May 08, 2020	13.62	13.80	13.61	13.77	608,145	+0.30(+2.23%)
May 07, 2020	13.49	13.56	13.44	13.47	583,377	+0.08(+0.56%)
May 06, 2020	13.52	13.56	13.39	13.40	378,801	-0.11(-0.80%)
May 05, 2020	13.54	13.63	13.50	13.51	413,408	+0.05(+0.37%)
May 04, 2020	13.31	13.48	13.28	13.46	1,770,953	+0.21(+1.58%)

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.