Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
25.67
-0.19 (-0.73%)
Sep 18, 2025, 10:16 AM EDT - Market open
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 25.82 | 26.01 | 25.79 | 25.86 | 25.86 | 0.66% | 166,366 |
| Sep 16, 2025 | 25.64 | 25.72 | 25.57 | 25.69 | 25.69 | 0.39% | 190,436 |
| Sep 15, 2025 | 25.55 | 25.63 | 25.52 | 25.59 | 25.59 | 0.63% | 793,464 |
| Sep 12, 2025 | 25.46 | 25.48 | 25.40 | 25.43 | 25.43 | -0.16% | 95,292 |
| Sep 11, 2025 | 25.25 | 25.48 | 25.25 | 25.47 | 25.47 | 1.37% | 83,398 |
| Sep 10, 2025 | 25.18 | 25.21 | 25.09 | 25.13 | 25.13 | 0.58% | 245,831 |
| Sep 9, 2025 | 24.92 | 25.02 | 24.85 | 24.98 | 24.98 | 0.60% | 118,321 |
| Sep 8, 2025 | 24.73 | 24.83 | 24.70 | 24.83 | 24.83 | 0.93% | 195,289 |
| Sep 5, 2025 | 24.59 | 24.67 | 24.48 | 24.60 | 24.60 | 1.26% | 85,141 |
| Sep 4, 2025 | 24.25 | 24.31 | 24.15 | 24.30 | 24.30 | -0.47% | 127,773 |
| Sep 3, 2025 | 24.36 | 24.44 | 24.36 | 24.41 | 24.41 | 0.05% | 493,201 |
| Sep 2, 2025 | 24.21 | 24.41 | 24.15 | 24.40 | 24.40 | 0.03% | 301,350 |
| Aug 29, 2025 | 24.27 | 24.41 | 24.27 | 24.39 | 24.39 | -0.12% | 147,703 |
| Aug 28, 2025 | 24.33 | 24.45 | 24.29 | 24.42 | 24.42 | 0.45% | 332,859 |
| Aug 27, 2025 | 24.23 | 24.32 | 24.13 | 24.31 | 24.31 | -0.86% | 398,111 |
| Aug 26, 2025 | 24.51 | 24.58 | 24.47 | 24.52 | 24.52 | -0.20% | 81,290 |
| Aug 25, 2025 | 24.54 | 24.70 | 24.54 | 24.57 | 24.57 | -0.41% | 111,082 |
| Aug 22, 2025 | 24.30 | 24.68 | 24.30 | 24.67 | 24.67 | 1.86% | 97,617 |
| Aug 21, 2025 | 24.20 | 24.25 | 24.16 | 24.22 | 24.22 | - | 132,809 |
| Aug 20, 2025 | 24.23 | 24.24 | 24.12 | 24.22 | 24.22 | 0.08% | 172,550 |
| Aug 19, 2025 | 24.30 | 24.36 | 24.18 | 24.20 | 24.20 | -0.94% | 78,970 |
| Aug 18, 2025 | 24.44 | 24.47 | 24.36 | 24.43 | 24.43 | 0.37% | 246,106 |
| Aug 15, 2025 | 24.44 | 24.44 | 24.33 | 24.34 | 24.34 | - | 145,322 |
| Aug 14, 2025 | 24.32 | 24.41 | 24.29 | 24.34 | 24.34 | -1.24% | 115,639 |
| Aug 13, 2025 | 24.59 | 24.68 | 24.58 | 24.65 | 24.65 | 0.88% | 212,950 |
| Aug 12, 2025 | 24.25 | 24.44 | 24.19 | 24.43 | 24.43 | 1.62% | 126,643 |
| Aug 11, 2025 | 24.09 | 24.09 | 24.00 | 24.04 | 24.04 | -0.28% | 123,773 |
| Aug 8, 2025 | 24.06 | 24.12 | 24.05 | 24.11 | 24.11 | -0.10% | 106,957 |
| Aug 7, 2025 | 24.17 | 24.17 | 24.05 | 24.13 | 24.13 | 0.88% | 113,223 |
| Aug 6, 2025 | 23.81 | 23.93 | 23.80 | 23.92 | 23.92 | 0.46% | 103,667 |
| Aug 5, 2025 | 23.83 | 23.88 | 23.75 | 23.81 | 23.81 | 0.46% | 99,315 |
| Aug 4, 2025 | 23.76 | 23.76 | 23.63 | 23.70 | 23.70 | 1.02% | 529,112 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.40 | 23.46 | 23.46 | -0.68% | 254,423 |
| Jul 31, 2025 | 23.74 | 23.74 | 23.57 | 23.62 | 23.62 | -0.92% | 101,916 |
| Jul 30, 2025 | 23.95 | 23.96 | 23.78 | 23.84 | 23.84 | -0.54% | 194,886 |
| Jul 29, 2025 | 24.04 | 24.04 | 23.93 | 23.97 | 23.97 | -0.17% | 81,436 |
| Jul 28, 2025 | 24.12 | 24.12 | 23.96 | 24.01 | 24.01 | -0.46% | 65,328 |
| Jul 25, 2025 | 24.13 | 24.16 | 24.06 | 24.12 | 24.12 | -0.54% | 96,445 |
| Jul 24, 2025 | 24.34 | 24.36 | 24.23 | 24.25 | 24.25 | -0.45% | 115,302 |
| Jul 23, 2025 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | 1.04% | 133,008 |
| Jul 22, 2025 | 24.01 | 24.13 | 23.95 | 24.11 | 24.11 | 0.37% | 157,824 |
| Jul 21, 2025 | 23.94 | 24.13 | 23.94 | 24.02 | 24.02 | 0.78% | 136,833 |
| Jul 18, 2025 | 23.99 | 24.02 | 23.83 | 23.84 | 23.84 | 0.06% | 103,126 |
| Jul 17, 2025 | 23.70 | 23.85 | 23.65 | 23.82 | 23.82 | 0.29% | 79,710 |
| Jul 16, 2025 | 23.71 | 23.77 | 23.56 | 23.75 | 23.75 | 0.21% | 686,887 |
| Jul 15, 2025 | 23.77 | 23.77 | 23.62 | 23.70 | 23.70 | 0.47% | 114,907 |
| Jul 14, 2025 | 23.60 | 23.62 | 23.55 | 23.59 | 23.59 | 0.08% | 193,831 |
| 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 |