Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

18.28 +0.04 (+0.22%)
Streaming Delayed Price Updated: 11:42 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 18.18 18.28 18.13 18.24 1,013,944 -0.08(-0.44%)
Dec 04, 2023 18.41 18.47 18.30 18.32 120,492 -0.21(-1.13%)
Dec 01, 2023 18.34 18.55 18.29 18.53 112,763 +0.11(+0.60%)
Nov 30, 2023 18.40 18.44 18.31 18.42 141,061 +0.06(+0.33%)
Nov 29, 2023 18.49 18.49 18.36 18.36 288,675 -0.17(-0.92%)
Nov 28, 2023 18.42 18.55 18.42 18.53 100,452 +0.11(+0.60%)
Nov 27, 2023 18.42 18.44 18.37 18.42 107,891 -0.06(-0.32%)
Nov 24, 2023 18.39 18.52 18.39 18.48 69,646 +0.08(+0.43%)
Nov 22, 2023 18.41 18.45 18.36 18.40 156,900 -0.02(-0.11%)
Nov 21, 2023 18.50 18.53 18.40 18.42 444,031 -0.12(-0.65%)
Nov 20, 2023 18.41 18.57 18.41 18.54 541,485 +0.21(+1.15%)
Nov 17, 2023 18.32 18.38 18.31 18.33 81,058 +0.02(+0.11%)
Nov 16, 2023 18.28 18.39 18.24 18.31 170,029 -0.21(-1.13%)
Nov 15, 2023 18.50 18.62 18.41 18.52 98,071 +0.15(+0.82%)
Nov 14, 2023 18.17 18.40 18.17 18.37 222,596 +0.50(+2.80%)
Nov 13, 2023 17.80 17.94 17.80 17.87 172,713 +0.05(+0.25%)
Nov 10, 2023 17.72 17.84 17.72 17.82 173,910 +0.12(+0.71%)
Nov 09, 2023 17.83 17.92 17.70 17.70 110,407 -0.13(-0.73%)
Nov 08, 2023 18.00 18.00 17.82 17.83 91,771 -0.11(-0.61%)
Nov 07, 2023 17.93 17.98 17.86 17.94 107,554 -0.09(-0.50%)
Nov 06, 2023 18.00 18.07 17.99 18.03 128,680 +0.00(+0.00%)
Nov 03, 2023 17.89 18.07 17.89 18.03 102,187 +0.28(+1.58%)
Nov 02, 2023 17.65 17.77 17.63 17.75 254,893 +0.32(+1.87%)
Nov 01, 2023 17.26 17.43 17.24 17.43 216,539 +0.19(+1.07%)
Oct 31, 2023 17.19 17.37 17.12 17.24 426,379 -0.06(-0.35%)
Oct 30, 2023 17.45 17.46 17.25 17.30 201,203 +0.04(+0.23%)
Oct 27, 2023 17.49 17.49 17.25 17.26 168,703 -0.04(-0.23%)
Oct 26, 2023 17.21 17.34 17.20 17.30 663,941 +0.02(+0.12%)
Oct 25, 2023 17.33 17.35 17.25 17.28 92,594 -0.19(-1.09%)
Oct 24, 2023 17.27 17.50 17.27 17.47 414,915 +0.22(+1.28%)
Oct 23, 2023 17.15 17.32 17.15 17.25 878,886 -0.04(-0.23%)
Oct 20, 2023 17.34 17.40 17.28 17.29 302,000 -0.19(-1.09%)
Oct 19, 2023 17.52 17.62 17.48 17.48 214,974 -0.12(-0.68%)
Oct 18, 2023 17.68 17.72 17.57 17.60 181,210 -0.28(-1.57%)
Oct 17, 2023 17.78 17.96 17.78 17.88 1,837,904 -0.06(-0.33%)
Oct 16, 2023 17.82 17.96 17.80 17.94 142,076 +0.14(+0.79%)
Oct 13, 2023 17.86 17.94 17.79 17.80 172,032 -0.02(-0.11%)
Oct 12, 2023 17.96 18.04 17.77 17.82 109,375 -0.18(-1.00%)
Oct 11, 2023 18.02 18.04 17.91 18.00 80,047 +0.07(+0.39%)
Oct 10, 2023 17.73 17.95 17.73 17.93 215,491 +0.31(+1.76%)
Oct 09, 2023 17.48 17.63 17.45 17.62 164,771 -0.01(-0.06%)
Oct 06, 2023 17.39 17.69 17.35 17.63 406,329 +0.23(+1.32%)
Oct 05, 2023 17.41 17.41 17.27 17.40 229,776 +0.07(+0.40%)
Oct 04, 2023 17.35 17.38 17.26 17.33 970,862 -0.05(-0.29%)
Oct 03, 2023 17.53 17.57 17.36 17.38 1,184,695 -0.33(-1.86%)
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.