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 (%)
Jul 29, 2022	16.45	16.52	16.37	16.51	439,449	-0.06(-0.33%)
Jul 28, 2022	16.57	16.59	16.35	16.57	737,033	+0.06(+0.39%)
Jul 27, 2022	16.34	16.54	16.30	16.50	588,630	+0.29(+1.82%)
Jul 26, 2022	16.34	16.37	16.19	16.21	497,994	-0.09(-0.57%)
Jul 25, 2022	16.18	16.30	16.18	16.30	663,012	+0.18(+1.14%)
Jul 22, 2022	16.24	16.26	16.05	16.12	1,283,154	-0.10(-0.62%)
Jul 21, 2022	16.09	16.23	16.07	16.22	877,932	+0.06(+0.40%)
Jul 20, 2022	16.19	16.22	16.09	16.15	636,965	-0.09(-0.57%)
Jul 19, 2022	16.18	16.28	16.17	16.25	456,239	+0.22(+1.38%)
Jul 18, 2022	16.14	16.23	16.01	16.02	1,587,262	+0.15(+0.93%)
Jul 15, 2022	15.82	15.89	15.67	15.88	795,183	+0.04(+0.23%)
Jul 14, 2022	15.88	15.88	15.73	15.84	4,001,506	-0.27(-1.66%)
Jul 13, 2022	15.98	16.19	15.92	16.11	1,313,131	-0.06(-0.34%)
Jul 12, 2022	16.13	16.24	16.07	16.16	727,260	-0.06(-0.34%)
Jul 11, 2022	16.33	16.33	16.19	16.22	3,102,028	-0.41(-2.44%)
Jul 08, 2022	16.61	16.71	16.57	16.62	575,721	-0.02(-0.11%)
Jul 07, 2022	16.48	16.69	16.48	16.64	469,296	+0.35(+2.15%)
Jul 06, 2022	16.29	16.33	16.16	16.29	813,331	-0.14(-0.84%)
Jul 05, 2022	16.32	16.43	16.19	16.43	3,311,115	-0.24(-1.44%)

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.