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, 2022	18.99	19.37	18.90	19.29	911,227	-0.43(-2.19%)
Feb 25, 2022	19.58	19.74	19.55	19.73	1,074,127	+0.34(+1.76%)
Feb 24, 2022	19.01	19.41	18.85	19.38	7,014,931	-0.77(-3.84%)
Feb 23, 2022	20.42	20.42	20.10	20.16	648,459	-0.29(-1.41%)
Feb 22, 2022	20.39	20.52	20.27	20.45	739,333	-0.31(-1.47%)
Feb 18, 2022				20.75	0	-0.10(-0.47%)
Feb 17, 2022	20.96	20.96	20.81	20.85	948,936	-0.33(-1.57%)
Feb 16, 2022	20.99	21.26	20.99	21.18	523,946	+0.23(+1.12%)
Feb 15, 2022	20.81	20.97	20.80	20.95	436,676	+0.29(+1.39%)
Feb 14, 2022	20.72	20.72	20.51	20.66	1,003,698	-0.12(-0.56%)
Feb 11, 2022	21.00	21.14	20.73	20.78	1,100,822	-0.16(-0.77%)
Feb 10, 2022	20.89	21.19	20.89	20.94	488,791	-0.05(-0.21%)
Feb 09, 2022	20.87	20.99	20.82	20.99	265,413	+0.23(+1.08%)
Feb 08, 2022	20.60	20.76	20.59	20.76	167,635	+0.25(+1.23%)
Feb 07, 2022	20.42	20.60	20.42	20.51	236,958	+0.10(+0.49%)
Feb 04, 2022	20.26	20.47	20.26	20.41	249,524	+0.09(+0.44%)
Feb 03, 2022	20.27	20.39	20.24	20.32	253,954	-0.17(-0.83%)
Feb 02, 2022	20.54	20.56	20.37	20.49	395,164	-0.04(-0.22%)

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.