Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.21 -0.05 (-0.25%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 18.22 18.28 18.18 18.27 114,604 +0.04(+0.22%)
Dec 30, 2019 18.34 18.34 18.19 18.23 144,511 -0.04(-0.22%)
Dec 27, 2019 18.30 18.34 18.25 18.27 187,712 +0.04(+0.22%)
Dec 26, 2019 18.14 18.23 18.14 18.23 108,220 +0.13(+0.72%)
Dec 24, 2019 18.12 18.12 18.07 18.10 91,293 +0.00(+0.00%)
Dec 23, 2019 18.06 18.11 18.06 18.10 301,901 +0.03(+0.18%)
Dec 20, 2019 18.08 18.09 18.04 18.07 266,299 +0.00(+0.00%)
Dec 19, 2019 18.01 18.07 18.00 18.07 243,214 +0.00(+0.00%)
Dec 18, 2019 18.01 18.09 17.97 18.07 991,067 +0.11(+0.64%)
Dec 17, 2019 17.94 17.97 17.91 17.95 391,225 +0.12(+0.69%)
Dec 16, 2019 17.84 17.88 17.79 17.83 208,633 +0.14(+0.78%)
Dec 13, 2019 17.70 17.87 17.66 17.69 229,500 +0.01(+0.05%)
Dec 12, 2019 17.45 17.69 17.45 17.68 328,240 +0.26(+1.50%)
Dec 11, 2019 17.27 17.42 17.27 17.42 151,839 +0.26(+1.52%)
Dec 10, 2019 17.14 17.19 17.14 17.16 176,992 +0.02(+0.14%)
Dec 09, 2019 17.20 17.24 17.13 17.14 184,343 -0.04(-0.24%)
Dec 06, 2019 17.16 17.19 17.14 17.18 132,720 +0.11(+0.62%)
Dec 05, 2019 17.07 17.11 17.03 17.07 288,735 +0.02(+0.10%)
Dec 04, 2019 17.05 17.07 17.01 17.05 229,669 +0.14(+0.82%)
Dec 03, 2019 16.83 16.92 16.79 16.92 296,745 -0.07(-0.38%)
Dec 02, 2019 17.05 17.05 16.95 16.98 242,505 -0.01(-0.05%)
Nov 29, 2019 17.01 17.04 16.97 16.99 104,630 -0.24(-1.37%)
Nov 27, 2019 17.21 17.24 17.15 17.23 737,566 -0.01(-0.05%)
Nov 26, 2019 17.20 17.23 17.12 17.23 301,073 -0.06(-0.33%)
Nov 25, 2019 17.28 17.32 17.27 17.29 241,162 +0.10(+0.57%)
Nov 22, 2019 17.23 17.23 17.14 17.19 282,858 +0.00(+0.00%)
Nov 21, 2019 17.13 17.19 17.09 17.19 286,519 +0.02(+0.14%)
Nov 20, 2019 17.19 17.24 17.10 17.17 232,374 -0.06(-0.33%)
Nov 19, 2019 17.24 17.25 17.18 17.23 393,882 +0.11(+0.67%)
Nov 18, 2019 17.16 17.19 17.11 17.11 304,558 -0.03(-0.19%)
Nov 15, 2019 17.14 17.20 17.13 17.14 288,132 +0.14(+0.82%)
Nov 14, 2019 16.97 17.04 16.97 17.01 1,318,033 -0.04(-0.24%)
Nov 13, 2019 17.01 17.06 16.97 17.05 714,486 -0.13(-0.76%)
Nov 12, 2019 17.26 17.26 17.14 17.18 247,344 -0.13(-0.75%)
Nov 11, 2019 17.28 17.36 17.24 17.31 146,388 -0.17(-0.98%)
Nov 08, 2019 17.51 17.55 17.45 17.48 194,909 -0.19(-1.06%)
Nov 07, 2019 17.66 17.75 17.65 17.67 207,555 +0.14(+0.79%)
Nov 06, 2019 17.58 17.60 17.50 17.53 210,378 -0.06(-0.32%)
Nov 05, 2019 17.60 17.62 17.54 17.58 299,994 +0.05(+0.28%)
Nov 04, 2019 17.60 17.60 17.52 17.54 3,130,031 +0.17(+0.99%)
Nov 01, 2019 17.27 17.36 17.27 17.36 179,209 +0.30(+1.77%)
Oct 31, 2019 17.11 17.13 17.01 17.06 125,140 -0.15(-0.90%)
Oct 30, 2019 17.14 17.23 17.05 17.22 140,016 +0.07(+0.38%)
Oct 29, 2019 17.16 17.23 17.15 17.15 295,680 -0.09(-0.52%)
Oct 28, 2019 17.22 17.28 17.22 17.24 188,916 +0.11(+0.62%)
Oct 25, 2019 17.03 17.16 17.03 17.14 744,680 +0.11(+0.67%)
Oct 24, 2019 17.10 17.10 17.02 17.02 218,411 +0.01(+0.05%)
Oct 23, 2019 16.94 17.04 16.92 17.01 186,949 +0.03(+0.19%)
Oct 22, 2019 16.91 17.01 16.91 16.98 186,148 +0.08(+0.48%)
Oct 21, 2019 16.82 16.90 16.79 16.90 194,249 +0.13(+0.78%)
Oct 18, 2019 16.78 16.84 16.74 16.77 378,657 -0.01(-0.05%)
Oct 17, 2019 16.83 16.85 16.76 16.78 345,216 +0.04(+0.24%)
Oct 16, 2019 16.66 16.74 16.63 16.74 296,873 +0.06(+0.34%)
Oct 15, 2019 16.59 16.71 16.58 16.68 240,450 +0.11(+0.64%)
Oct 14, 2019 16.60 16.61 16.57 16.57 651,287 -0.07(-0.39%)
Oct 11, 2019 16.61 16.74 16.58 16.64 524,379 +0.28(+1.69%)
Oct 10, 2019 16.24 16.43 16.24 16.36 322,316 +0.14(+0.85%)
Oct 09, 2019 16.22 16.28 16.19 16.22 482,623 +0.13(+0.81%)
Oct 08, 2019 16.20 16.20 16.07 16.09 406,809 -0.09(-0.55%)
Oct 07, 2019 16.23 16.34 16.18 16.18 317,597 -0.18(-1.10%)
Oct 04, 2019 16.21 16.38 16.21 16.36 319,902 +0.11(+0.70%)
Oct 03, 2019 16.22 16.27 16.11 16.25 1,440,209 +0.10(+0.61%)
Oct 02, 2019 16.18 16.20 16.06 16.15 658,253 -0.12(-0.75%)
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.