FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

22.14 USD -0.39 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.36 22.43 22.06 22.14 332,400 -0.39(-1.73%)
Feb 25, 2021 23.00 23.07 22.50 22.53 383,841 -0.39(-1.70%)
Feb 24, 2021 22.66 22.95 22.61 22.92 140,421 -0.06(-0.26%)
Feb 23, 2021 22.73 23.08 22.59 22.98 299,431 +0.21(+0.92%)
Feb 22, 2021 22.79 22.97 22.73 22.77 383,262 -0.38(-1.64%)
Feb 19, 2021 23.06 23.26 23.00 23.15 318,100 +0.12(+0.52%)
Feb 18, 2021 23.03 23.13 22.86 23.03 171,847 -0.23(-0.99%)
Feb 17, 2021 23.16 23.28 23.10 23.26 451,191 +0.06(+0.26%)
Feb 16, 2021 23.19 23.32 23.16 23.20 272,269 +0.17(+0.74%)
Feb 12, 2021 22.89 23.12 22.86 23.03 314,700 +0.01(+0.04%)
Feb 11, 2021 22.91 23.07 22.86 23.02 254,872 +0.28(+1.23%)
Feb 10, 2021 22.87 22.93 22.65 22.74 159,315 -0.04(-0.18%)
Feb 09, 2021 22.60 22.82 22.53 22.78 139,358 +0.20(+0.89%)
Feb 08, 2021 22.46 22.64 22.46 22.58 155,308 +0.09(+0.40%)
Feb 05, 2021 22.37 22.49 22.33 22.49 172,400 +0.26(+1.17%)
Feb 04, 2021 22.17 22.27 22.11 22.23 178,648 +0.05(+0.23%)
Feb 03, 2021 22.13 22.21 22.05 22.18 184,526 +0.14(+0.64%)
Feb 02, 2021 22.11 22.13 22.03 22.04 459,971 +0.34(+1.57%)
Feb 01, 2021 21.63 21.75 21.54 21.70 1,006,942 +0.38(+1.78%)
Jan 29, 2021 21.59 21.59 21.26 21.32 318,200 -0.59(-2.69%)
Jan 28, 2021 21.72 21.97 21.58 21.91 277,645 +0.22(+1.01%)
Jan 27, 2021 21.79 21.95 21.67 21.69 615,275 -0.50(-2.25%)
Jan 26, 2021 22.14 22.25 22.13 22.19 444,356 -0.05(-0.22%)
Jan 25, 2021 22.25 22.38 22.03 22.24 509,196 +0.04(+0.18%)
Jan 22, 2021 22.22 22.28 22.16 22.20 139,300 -0.44(-1.94%)
Jan 21, 2021 22.69 22.75 22.58 22.64 158,483 -0.02(-0.09%)
Jan 20, 2021 22.78 22.78 22.61 22.66 388,159 +0.17(+0.76%)
Jan 19, 2021 22.63 22.63 22.48 22.49 341,611 +0.24(+1.08%)
Jan 15, 2021 22.33 22.37 22.20 22.25 258,200 -0.29(-1.29%)
Jan 14, 2021 22.43 22.65 22.43 22.54 282,369 +0.25(+1.12%)
Jan 13, 2021 22.35 22.38 22.21 22.29 517,980 +0.04(+0.18%)
Jan 12, 2021 22.03 22.25 22.03 22.25 300,668 +0.41(+1.88%)
Jan 11, 2021 21.90 21.97 21.77 21.84 350,679 -0.26(-1.18%)
Jan 08, 2021 21.98 22.10 21.87 22.10 241,600 +0.37(+1.70%)
Jan 07, 2021 21.64 21.76 21.62 21.73 288,327 +0.18(+0.84%)
Jan 06, 2021 21.42 21.72 21.41 21.55 656,838 +0.06(+0.28%)
Jan 05, 2021 21.22 21.52 21.19 21.49 771,768 +0.28(+1.32%)
Jan 04, 2021 21.45 21.54 21.12 21.21 497,029 +0.05(+0.24%)
Dec 31, 2020 21.16 21.16 21.16 256,369 -0.01(-0.05%)
Dec 30, 2020 21.18 21.26 21.13 21.17 256,369 +0.12(+0.57%)
Dec 29, 2020 21.04 21.09 21.00 21.05 213,563 +0.12(+0.57%)
Dec 28, 2020 20.89 20.98 20.89 20.93 183,005 +0.19(+0.92%)
Dec 24, 2020 20.65 20.75 20.65 20.74 85,800 +0.09(+0.44%)
Dec 23, 2020 20.60 20.70 20.60 20.65 171,352 +0.16(+0.78%)
Dec 22, 2020 20.57 20.57 20.45 20.49 326,802 -0.10(-0.49%)
Dec 21, 2020 20.48 20.68 20.46 20.59 478,216 -0.53(-2.51%)
Dec 18, 2020 21.04 21.13 21.02 21.12 987,800 +0.01(+0.05%)
Dec 17, 2020 21.04 21.11 21.04 21.11 125,075 +0.14(+0.67%)
Dec 16, 2020 20.89 21.00 20.86 20.97 277,390 +0.08(+0.38%)
Dec 15, 2020 20.71 20.89 20.71 20.89 163,714 +0.22(+1.06%)
Dec 14, 2020 20.78 20.80 20.64 20.67 3,291,438 -0.01(-0.05%)
Dec 11, 2020 20.67 20.73 20.63 20.68 128,500 -0.10(-0.48%)
Dec 10, 2020 20.53 20.80 20.53 20.78 265,282 +0.28(+1.37%)
Dec 09, 2020 20.74 20.74 20.41 20.50 198,928 -0.15(-0.73%)
Dec 08, 2020 20.63 20.67 20.60 20.65 105,188 -0.02(-0.10%)
Dec 07, 2020 20.64 20.74 20.60 20.67 136,544 -0.04(-0.19%)
Dec 04, 2020 20.65 20.73 20.64 20.71 204,000 +0.23(+1.12%)
Dec 03, 2020 20.51 20.59 20.44 20.48 210,286 +0.09(+0.44%)
Dec 02, 2020 20.32 20.43 20.26 20.39 490,501 +0.07(+0.34%)
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.