Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

21.25 -0.09 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	19.22	19.28	18.96	19.03	386,737	-0.34(-1.73%)
Feb 25, 2021	19.77	19.83	19.34	19.36	446,587	-0.34(-1.70%)
Feb 24, 2021	19.48	19.73	19.43	19.70	163,375	-0.05(-0.26%)
Feb 23, 2021	19.54	19.84	19.42	19.75	348,379	+0.18(+0.92%)
Feb 22, 2021	19.59	19.74	19.54	19.57	445,913	-0.33(-1.64%)
Feb 19, 2021	19.82	19.99	19.77	19.90	370,099	+0.10(+0.52%)
Feb 18, 2021	19.79	19.88	19.65	19.79	199,938	-0.20(-0.99%)
Feb 17, 2021	19.91	20.01	19.85	19.99	524,947	+0.05(+0.26%)
Feb 16, 2021	19.93	20.04	19.91	19.94	316,776	+0.15(+0.74%)
Feb 12, 2021	19.67	19.87	19.65	19.79	366,144	+0.01(+0.04%)
Feb 11, 2021	19.69	19.82	19.65	19.79	296,535	+0.24(+1.23%)
Feb 10, 2021	19.66	19.71	19.47	19.55	185,358	-0.03(-0.18%)
Feb 09, 2021	19.42	19.61	19.36	19.58	162,138	+0.17(+0.89%)
Feb 08, 2021	19.30	19.46	19.30	19.41	180,696	+0.08(+0.40%)
Feb 05, 2021	19.23	19.33	19.19	19.33	200,582	+0.22(+1.17%)
Feb 04, 2021	19.06	19.14	19.00	19.11	207,851	+0.04(+0.23%)
Feb 03, 2021	19.02	19.09	18.95	19.06	214,690	+0.12(+0.64%)
Feb 02, 2021	19.00	19.02	18.93	18.94	535,162	+0.29(+1.57%)

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.