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 (%)
May 28, 2021	20.28	20.40	20.27	20.36	277,464	+0.15(+0.77%)
May 27, 2021	20.20	20.22	20.13	20.20	289,624	+0.08(+0.39%)
May 26, 2021	19.99	20.16	19.99	20.13	193,485	+0.15(+0.78%)
May 25, 2021	19.96	20.07	19.95	19.97	198,835	+0.11(+0.56%)
May 24, 2021	19.82	19.90	19.77	19.86	201,364	+0.15(+0.79%)
May 21, 2021	19.88	19.88	19.66	19.70	290,134	-0.14(-0.69%)
May 20, 2021	19.82	19.88	19.79	19.84	158,307	-0.03(-0.13%)
May 19, 2021	19.78	19.94	19.70	19.87	200,181	-0.09(-0.47%)
May 18, 2021	19.95	20.03	19.79	19.96	485,959	+0.28(+1.40%)
May 17, 2021	19.56	19.70	19.53	19.69	300,192	-0.05(-0.26%)
May 14, 2021	19.68	19.77	19.66	19.74	199,370	+0.24(+1.24%)
May 13, 2021	19.41	19.57	19.37	19.50	131,473	+0.15(+0.76%)
May 12, 2021	19.64	19.75	19.34	19.35	373,792	-0.58(-2.89%)
May 11, 2021	19.70	19.95	19.70	19.93	323,405	-0.09(-0.47%)
May 10, 2021	20.16	20.16	20.01	20.02	364,517	-0.17(-0.85%)
May 07, 2021	20.01	20.22	20.01	20.19	507,664	+0.34(+1.73%)
May 06, 2021	19.68	19.86	19.65	19.85	281,040	+0.25(+1.27%)
May 05, 2021	19.57	19.64	19.50	19.60	372,052	+0.25(+1.29%)
May 04, 2021	19.42	19.42	19.21	19.35	664,179	-0.20(-1.01%)

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.