Indicators

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.66 +0.16 (+0.78%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	17.30	17.31	17.17	17.20	293,939	-0.17(-0.97%)
Feb 27, 2019	17.40	17.45	17.31	17.36	372,620	-0.16(-0.92%)
Feb 26, 2019	17.44	17.56	17.44	17.53	568,638	-0.02(-0.14%)
Feb 25, 2019	17.59	17.67	17.53	17.55	371,872	+0.10(+0.60%)
Feb 22, 2019	17.39	17.48	17.39	17.44	325,584	+0.18(+1.02%)
Feb 21, 2019	17.32	17.32	17.19	17.27	362,940	-0.04(-0.23%)
Feb 20, 2019	17.28	17.42	17.28	17.31	358,560	+0.07(+0.42%)
Feb 19, 2019	17.08	17.29	17.08	17.24	471,221	+0.10(+0.56%)
Feb 15, 2019	17.15	17.15	17.06	17.14	303,795	+0.03(+0.19%)
Feb 14, 2019	16.90	17.16	16.89	17.11	420,224	+0.12(+0.71%)
Feb 13, 2019	17.23	17.24	16.98	16.99	4,084,560	-0.22(-1.26%)
Feb 12, 2019	17.16	17.26	17.15	17.20	570,366	+0.18(+1.09%)
Feb 11, 2019	17.12	17.12	17.00	17.02	399,895	-0.11(-0.66%)
Feb 08, 2019	17.12	17.17	17.00	17.13	346,252	-0.10(-0.56%)
Feb 07, 2019	17.28	17.32	17.06	17.23	664,499	-0.12(-0.69%)
Feb 06, 2019	17.50	17.53	17.32	17.35	509,328	-0.30(-1.68%)
Feb 05, 2019	17.49	17.67	17.48	17.65	1,440,300	+0.16(+0.92%)
Feb 04, 2019	17.40	17.52	17.32	17.48	1,922,528	+0.02(+0.09%)

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.