Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.50 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 19.46 19.55 19.35 19.39 333,075 +0.10(+0.49%)
Sep 29, 2021 19.39 19.44 19.30 19.30 178,285 -0.04(-0.22%)
Sep 28, 2021 19.53 19.54 19.30 19.34 229,322 -0.16(-0.80%)
Sep 27, 2021 19.43 19.56 19.39 19.50 215,998 +0.13(+0.67%)
Sep 24, 2021 19.42 19.43 19.32 19.37 1,088,552 -0.20(-1.02%)
Sep 23, 2021 19.52 19.62 19.51 19.57 206,704 +0.21(+1.08%)
Sep 22, 2021 19.34 19.52 19.33 19.36 370,719 +0.29(+1.50%)
Sep 21, 2021 19.06 19.14 19.00 19.07 350,360 +0.18(+0.97%)
Sep 20, 2021 19.04 19.04 18.72 18.89 733,262 -0.83(-4.23%)
Sep 17, 2021 19.87 19.87 19.69 19.72 4,304,716 -0.28(-1.39%)
Sep 16, 2021 20.02 20.03 19.90 20.00 240,617 -0.24(-1.20%)
Sep 15, 2021 20.15 20.25 20.13 20.24 194,897 +0.10(+0.47%)
Sep 14, 2021 20.32 20.32 20.13 20.15 322,258 -0.23(-1.11%)
Sep 13, 2021 20.25 20.41 20.25 20.38 247,817 +0.22(+1.08%)
Sep 10, 2021 20.31 20.31 20.14 20.16 128,103 +0.02(+0.09%)
Sep 09, 2021 20.03 20.18 19.98 20.14 202,631 +0.11(+0.56%)
Sep 08, 2021 20.20 20.23 20.03 20.03 309,870 -0.36(-1.75%)
Sep 07, 2021 20.29 20.47 20.24 20.38 336,064 +0.08(+0.38%)
Sep 03, 2021 20.25 20.35 20.25 20.31 223,863 +0.09(+0.43%)
Sep 02, 2021 20.24 20.34 20.17 20.22 702,054 -0.07(-0.34%)
Sep 01, 2021 20.24 20.34 20.24 20.29 276,690 +0.16(+0.82%)
Aug 31, 2021 20.10 20.19 20.10 20.12 392,942 +0.15(+0.74%)
Aug 30, 2021 19.94 20.01 19.90 19.98 334,593 +0.03(+0.17%)
Aug 27, 2021 19.66 19.94 19.66 19.94 150,273 +0.37(+1.91%)
Aug 26, 2021 19.65 19.65 19.54 19.57 166,415 -0.19(-0.97%)
Aug 25, 2021 19.59 19.75 19.59 19.76 219,707 +0.11(+0.57%)
Aug 24, 2021 19.50 19.71 19.50 19.65 324,469 +0.23(+1.16%)
Aug 23, 2021 19.26 19.45 19.26 19.42 407,036 +0.30(+1.54%)
Aug 20, 2021 18.96 19.17 18.89 19.12 558,842 -0.04(-0.23%)
Aug 19, 2021 19.15 19.22 19.07 19.17 637,023 -0.28(-1.43%)
Aug 18, 2021 19.58 19.68 19.45 19.45 268,354 -0.06(-0.31%)
Aug 17, 2021 19.53 19.62 19.40 19.51 367,654 -0.25(-1.27%)
Aug 16, 2021 19.75 19.78 19.70 19.76 412,779 -0.07(-0.35%)
Aug 13, 2021 19.80 19.83 19.68 19.83 186,414 +0.06(+0.31%)
Aug 12, 2021 19.82 19.82 19.73 19.77 256,035 -0.16(-0.78%)
Aug 11, 2021 19.84 19.92 19.79 19.92 450,817 +0.24(+1.23%)
Aug 10, 2021 19.64 19.70 19.63 19.68 461,910 +0.01(+0.04%)
Aug 09, 2021 19.70 19.74 19.65 19.67 963,561 +0.06(+0.31%)
Aug 06, 2021 19.66 19.66 19.57 19.61 823,407 -0.11(-0.57%)
Aug 05, 2021 19.72 19.83 19.71 19.72 961,108 +0.03(+0.13%)
Aug 04, 2021 19.84 19.84 19.63 19.70 1,077,770 -0.07(-0.35%)
Aug 03, 2021 19.66 19.79 19.52 19.77 271,373 +0.10(+0.49%)
Aug 02, 2021 19.71 19.82 19.64 19.67 331,338 +0.19(+0.98%)
Jul 30, 2021 19.59 19.68 19.47 19.48 197,713 -0.25(-1.28%)
Jul 29, 2021 19.75 19.76 19.64 19.73 245,818 +0.03(+0.18%)
Jul 28, 2021 19.43 19.72 19.42 19.70 499,521 +0.36(+1.84%)
Jul 27, 2021 19.26 19.35 19.19 19.34 783,290 -0.16(-0.80%)
Jul 26, 2021 19.34 19.52 19.34 19.50 593,663 -0.06(-0.31%)
Jul 23, 2021 19.68 19.68 19.53 19.56 703,321 -0.19(-0.97%)
Jul 22, 2021 19.70 19.76 19.67 19.75 214,772 +0.10(+0.49%)
Jul 21, 2021 19.44 19.66 19.44 19.65 228,875 +0.12(+0.62%)
Jul 20, 2021 19.35 19.58 19.26 19.53 345,690 +0.08(+0.40%)
Jul 19, 2021 19.48 19.52 19.36 19.45 616,674 -0.39(-1.97%)
Jul 16, 2021 19.99 20.05 19.82 19.85 212,651 -0.09(-0.44%)
Jul 15, 2021 20.01 20.05 19.90 19.93 224,942 -0.03(-0.13%)
Jul 14, 2021 20.00 20.04 19.93 19.96 133,937 +0.08(+0.39%)
Jul 13, 2021 19.86 19.96 19.85 19.88 176,528 -0.03(-0.13%)
Jul 12, 2021 19.79 19.91 19.71 19.91 293,588 +0.08(+0.39%)
Jul 09, 2021 19.70 19.86 19.70 19.83 227,624 +0.23(+1.20%)
Jul 08, 2021 19.62 19.65 19.47 19.59 448,879 -0.36(-1.78%)
Jul 07, 2021 19.94 20.00 19.81 19.95 594,347 +0.06(+0.31%)
Jul 06, 2021 19.97 20.06 19.88 19.89 368,253 -0.31(-1.55%)
Jul 02, 2021 20.18 20.23 20.09 20.20 397,060 +0.00(+0.00%)
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.