Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.98 +0.05 (+0.26%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.72	17.74	17.58	17.60	123,752	+0.05(+0.28%)
Sep 28, 2023	17.41	17.56	17.40	17.55	158,289	+0.07(+0.40%)
Sep 27, 2023	17.57	17.57	17.40	17.48	176,183	+0.02(+0.11%)
Sep 26, 2023	17.56	17.60	17.45	17.46	218,326	-0.27(-1.50%)
Sep 25, 2023	17.73	17.73	17.68	17.73	171,481	-0.09(-0.50%)
Sep 22, 2023	17.93	17.99	17.81	17.81	378,408	+0.20(+1.12%)
Sep 21, 2023	17.65	17.71	17.61	17.62	243,865	-0.31(-1.71%)
Sep 20, 2023	18.02	18.25	17.91	17.92	124,815	+0.01(+0.06%)
Sep 19, 2023	17.95	17.98	17.89	17.91	2,675,876	-0.04(-0.22%)
Sep 18, 2023	17.97	17.98	17.05	17.95	107,194	-0.03(-0.17%)
Sep 15, 2023	18.06	18.10	17.96	17.98	102,218	-0.11(-0.59%)
Sep 14, 2023	18.01	18.13	18.01	18.09	73,810	+0.17(+0.97%)
Sep 13, 2023	17.86	17.97	17.86	17.92	158,293	+0.01(+0.05%)
Sep 12, 2023	17.79	17.95	17.79	17.91	172,187	-0.08(-0.43%)
Sep 11, 2023	17.93	18.00	17.90	17.98	135,584	+0.19(+1.09%)
Sep 08, 2023	17.87	17.95	17.78	17.79	82,158	+0.03(+0.16%)
Sep 07, 2023	17.94	17.94	17.73	17.76	91,668	-0.23(-1.29%)
Sep 06, 2023	18.03	18.15	17.95	17.99	105,371	-0.04(-0.22%)
Sep 05, 2023	18.01	18.08	17.99	18.03	1,259,375	-0.07(-0.37%)

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.