Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
23.57
-0.04 (-0.17%)
At close: Jul 11, 2025, 4:00 PM
23.57
0.00 (0.00%)
After-hours: Jul 11, 2025, 8:00 PM EDT
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 23.59 | 23.59 | 23.53 | 23.57 | 23.57 | -0.17% | 252,331 |
| Jul 10, 2025 | 23.55 | 23.62 | 23.51 | 23.61 | 23.61 | 0.77% | 99,778 |
| Jul 9, 2025 | 23.50 | 23.50 | 23.39 | 23.43 | 23.43 | -0.59% | 109,971 |
| Jul 8, 2025 | 23.59 | 23.59 | 23.48 | 23.57 | 23.57 | 0.43% | 129,659 |
| Jul 7, 2025 | 23.54 | 23.65 | 23.43 | 23.47 | 23.47 | -0.99% | 201,820 |
| Jul 3, 2025 | 23.68 | 23.76 | 23.67 | 23.71 | 23.71 | 0.11% | 41,511 |
| Jul 2, 2025 | 23.48 | 23.68 | 23.48 | 23.68 | 23.68 | 0.94% | 84,763 |
| Jul 1, 2025 | 23.46 | 23.51 | 23.41 | 23.46 | 23.46 | 0.30% | 112,599 |
| Jun 30, 2025 | 23.26 | 23.42 | 23.23 | 23.39 | 23.39 | -0.04% | 120,710 |
| Jun 27, 2025 | 23.39 | 23.44 | 23.33 | 23.40 | 23.40 | -0.34% | 361,060 |
| Jun 26, 2025 | 23.45 | 23.52 | 23.40 | 23.48 | 23.48 | 0.86% | 91,189 |
| Jun 25, 2025 | 23.29 | 23.33 | 23.27 | 23.28 | 23.28 | -0.13% | 314,180 |
| Jun 24, 2025 | 23.17 | 23.33 | 23.12 | 23.31 | 23.31 | 2.01% | 108,553 |
| Jun 23, 2025 | 22.67 | 22.85 | 22.62 | 22.85 | 22.85 | 0.04% | 165,734 |
| Jun 20, 2025 | 23.05 | 23.05 | 22.83 | 22.84 | 22.68 | -0.83% | 134,960 |
| Jun 18, 2025 | 23.11 | 23.14 | 23.02 | 23.03 | 22.87 | -0.39% | 151,569 |
| Jun 17, 2025 | 23.29 | 23.31 | 23.11 | 23.12 | 22.96 | -1.11% | 107,688 |
| Jun 16, 2025 | 23.33 | 23.49 | 23.33 | 23.38 | 23.22 | 1.26% | 65,637 |
| Jun 13, 2025 | 23.04 | 23.19 | 23.04 | 23.09 | 22.93 | -1.28% | 95,598 |
| Jun 12, 2025 | 23.33 | 23.40 | 23.29 | 23.39 | 23.23 | 0.17% | 158,500 |
| Jun 11, 2025 | 23.38 | 23.41 | 23.30 | 23.35 | 23.19 | 0.56% | 182,409 |
| Jun 10, 2025 | 23.13 | 23.23 | 23.10 | 23.22 | 23.06 | 0.96% | 110,714 |
| Jun 9, 2025 | 22.90 | 23.04 | 22.88 | 23.00 | 22.84 | 0.70% | 111,175 |
| Jun 6, 2025 | 22.75 | 22.85 | 22.71 | 22.84 | 22.68 | 0.48% | 172,824 |
| Jun 5, 2025 | 22.82 | 22.83 | 22.69 | 22.73 | 22.57 | 0.13% | 517,675 |
| Jun 4, 2025 | 22.71 | 22.73 | 22.64 | 22.70 | 22.54 | 0.89% | 298,952 |
| Jun 3, 2025 | 22.42 | 22.52 | 22.38 | 22.50 | 22.35 | 0.63% | 148,918 |
| Jun 2, 2025 | 22.25 | 22.36 | 22.22 | 22.36 | 22.21 | 0.77% | 358,150 |
| May 30, 2025 | 22.33 | 22.33 | 22.08 | 22.19 | 22.04 | -1.29% | 79,165 |
| May 29, 2025 | 22.58 | 22.62 | 22.43 | 22.48 | 22.33 | 0.31% | 137,288 |
| May 28, 2025 | 22.48 | 22.49 | 22.41 | 22.41 | 22.26 | -0.75% | 1,513,847 |
| May 27, 2025 | 22.59 | 22.62 | 22.53 | 22.58 | 22.43 | -0.44% | 75,794 |
| May 23, 2025 | 22.47 | 22.70 | 22.47 | 22.68 | 22.52 | 0.13% | 1,777,119 |
| May 22, 2025 | 22.70 | 22.72 | 22.58 | 22.65 | 22.49 | -0.09% | 198,944 |
| May 21, 2025 | 22.82 | 22.85 | 22.66 | 22.67 | 22.51 | -0.48% | 92,176 |
| May 20, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.62 | 0.35% | 167,085 |
| May 19, 2025 | 22.46 | 22.70 | 22.46 | 22.70 | 22.54 | 0.22% | 79,706 |
| May 16, 2025 | 22.58 | 22.67 | 22.55 | 22.65 | 22.49 | -0.13% | 127,405 |
| May 15, 2025 | 22.75 | 22.75 | 22.60 | 22.68 | 22.52 | -0.48% | 174,343 |
| May 14, 2025 | 22.87 | 22.87 | 22.75 | 22.79 | 22.63 | 0.75% | 243,576 |
| May 13, 2025 | 22.48 | 22.69 | 22.41 | 22.62 | 22.46 | 0.67% | 409,885 |
| May 12, 2025 | 22.58 | 22.58 | 22.38 | 22.47 | 22.32 | 2.18% | 106,089 |
| May 9, 2025 | 22.05 | 22.09 | 21.95 | 21.99 | 21.84 | 0.69% | 89,773 |
| May 8, 2025 | 21.95 | 21.95 | 21.79 | 21.84 | 21.69 | 0.69% | 360,499 |
| May 7, 2025 | 21.85 | 21.85 | 21.67 | 21.69 | 21.54 | -1.18% | 91,239 |
| May 6, 2025 | 21.92 | 22.07 | 21.91 | 21.95 | 21.80 | -0.50% | 96,644 |
| May 5, 2025 | 22.14 | 22.14 | 22.01 | 22.06 | 21.91 | 0.55% | 112,433 |
| May 2, 2025 | 22.04 | 22.04 | 21.82 | 21.94 | 21.79 | 2.81% | 119,294 |
| May 1, 2025 | 21.46 | 21.46 | 21.30 | 21.34 | 21.19 | -0.05% | 99,222 |
| Apr 30, 2025 | 21.37 | 21.38 | 21.20 | 21.35 | 21.20 | - | 106,775 |