Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.30 -0.31 (-1.50%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	19.09	19.20	19.06	19.19	173,201	+0.12(+0.61%)
Jul 28, 2023	18.10	19.10	18.10	19.08	213,261	+0.46(+2.50%)
Jul 27, 2023	18.85	18.88	18.58	18.61	185,553	-0.22(-1.18%)
Jul 26, 2023	18.61	18.87	18.61	18.84	154,792	+0.10(+0.52%)
Jul 25, 2023	18.71	18.80	18.70	18.74	133,273	+0.22(+1.20%)
Jul 24, 2023	18.27	18.56	18.22	18.52	229,530	+0.24(+1.32%)
Jul 21, 2023	18.23	18.33	18.23	18.27	158,946	+0.02(+0.11%)
Jul 20, 2023	18.23	18.31	18.21	18.25	125,346	-0.07(-0.37%)
Jul 19, 2023	18.40	18.44	18.28	18.32	227,164	+0.01(+0.05%)
Jul 18, 2023	18.30	18.40	18.29	18.31	195,337	-0.15(-0.79%)
Jul 17, 2023	18.39	18.49	18.29	18.46	159,481	-0.04(-0.21%)
Jul 14, 2023	18.55	18.60	18.47	18.50	116,070	-0.15(-0.83%)
Jul 13, 2023	18.50	18.65	18.47	18.65	78,762	+0.28(+1.53%)
Jul 12, 2023	18.28	18.42	18.28	18.37	126,916	+0.30(+1.66%)
Jul 11, 2023	17.99	18.08	17.92	18.07	76,294	+0.12(+0.65%)
Jul 10, 2023	17.82	17.95	17.82	17.95	122,479	-0.01(-0.05%)
Jul 07, 2023	17.78	18.05	17.78	17.96	114,514	+0.24(+1.37%)
Jul 06, 2023	17.85	17.91	17.68	17.72	294,729	-0.45(-2.45%)
Jul 05, 2023	18.13	18.39	18.10	18.17	1,387,852	-0.10(-0.53%)

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.