Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
23.03
-0.09 (-0.39%)
Jun 18, 2025, 4:00 PM - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.11 | 23.14 | 23.02 | 23.03 | 23.03 | -0.39% | 151,569 |
| Jun 17, 2025 | 23.29 | 23.31 | 23.11 | 23.12 | 23.12 | -1.11% | 107,688 |
| Jun 16, 2025 | 23.33 | 23.49 | 23.33 | 23.38 | 23.38 | 1.26% | 65,637 |
| Jun 13, 2025 | 23.04 | 23.19 | 23.04 | 23.09 | 23.09 | -1.28% | 95,598 |
| Jun 12, 2025 | 23.33 | 23.40 | 23.29 | 23.39 | 23.39 | 0.17% | 158,500 |
| Jun 11, 2025 | 23.38 | 23.41 | 23.30 | 23.35 | 23.35 | 0.56% | 182,409 |
| Jun 10, 2025 | 23.13 | 23.23 | 23.10 | 23.22 | 23.22 | 0.96% | 110,714 |
| Jun 9, 2025 | 22.90 | 23.04 | 22.88 | 23.00 | 23.00 | 0.70% | 111,175 |
| Jun 6, 2025 | 22.75 | 22.85 | 22.71 | 22.84 | 22.84 | 0.48% | 172,824 |
| Jun 5, 2025 | 22.82 | 22.83 | 22.69 | 22.73 | 22.73 | 0.13% | 517,675 |
| Jun 4, 2025 | 22.71 | 22.73 | 22.64 | 22.70 | 22.70 | 0.89% | 298,952 |
| Jun 3, 2025 | 22.42 | 22.52 | 22.38 | 22.50 | 22.50 | 0.63% | 148,918 |
| Jun 2, 2025 | 22.25 | 22.36 | 22.22 | 22.36 | 22.36 | 0.77% | 358,150 |
| May 30, 2025 | 22.33 | 22.33 | 22.08 | 22.19 | 22.19 | -1.29% | 79,165 |
| May 29, 2025 | 22.58 | 22.62 | 22.43 | 22.48 | 22.48 | 0.31% | 137,288 |
| May 28, 2025 | 22.48 | 22.49 | 22.41 | 22.41 | 22.41 | -0.75% | 1,513,847 |
| May 27, 2025 | 22.59 | 22.62 | 22.53 | 22.58 | 22.58 | -0.44% | 75,794 |
| May 23, 2025 | 22.47 | 22.70 | 22.47 | 22.68 | 22.68 | 0.13% | 1,777,119 |
| May 22, 2025 | 22.70 | 22.72 | 22.58 | 22.65 | 22.65 | -0.09% | 198,944 |
| May 21, 2025 | 22.82 | 22.85 | 22.66 | 22.67 | 22.67 | -0.48% | 92,176 |
| May 20, 2025 | 22.69 | 22.78 | 22.69 | 22.78 | 22.78 | 0.35% | 167,085 |
| May 19, 2025 | 22.46 | 22.70 | 22.46 | 22.70 | 22.70 | 0.22% | 79,706 |
| May 16, 2025 | 22.58 | 22.67 | 22.55 | 22.65 | 22.65 | -0.13% | 127,405 |
| May 15, 2025 | 22.75 | 22.75 | 22.60 | 22.68 | 22.68 | -0.48% | 174,343 |
| May 14, 2025 | 22.87 | 22.87 | 22.75 | 22.79 | 22.79 | 0.75% | 243,576 |
| May 13, 2025 | 22.48 | 22.69 | 22.41 | 22.62 | 22.62 | 0.67% | 409,885 |
| May 12, 2025 | 22.58 | 22.58 | 22.38 | 22.47 | 22.47 | 2.18% | 106,089 |
| May 9, 2025 | 22.05 | 22.09 | 21.95 | 21.99 | 21.99 | 0.69% | 89,773 |
| May 8, 2025 | 21.95 | 21.95 | 21.79 | 21.84 | 21.84 | 0.69% | 360,499 |
| May 7, 2025 | 21.85 | 21.85 | 21.67 | 21.69 | 21.69 | -1.18% | 91,239 |
| May 6, 2025 | 21.92 | 22.07 | 21.91 | 21.95 | 21.95 | -0.50% | 96,644 |
| May 5, 2025 | 22.14 | 22.14 | 22.01 | 22.06 | 22.06 | 0.55% | 112,433 |
| May 2, 2025 | 22.04 | 22.04 | 21.82 | 21.94 | 21.94 | 2.81% | 119,294 |
| May 1, 2025 | 21.46 | 21.46 | 21.30 | 21.34 | 21.34 | -0.05% | 99,222 |
| Apr 30, 2025 | 21.37 | 21.38 | 21.20 | 21.35 | 21.35 | - | 106,775 |
| Apr 29, 2025 | 21.43 | 21.43 | 21.32 | 21.35 | 21.35 | - | 568,467 |
| Apr 28, 2025 | 21.30 | 21.39 | 21.26 | 21.35 | 21.35 | 0.33% | 117,769 |
| Apr 25, 2025 | 21.15 | 21.28 | 21.11 | 21.28 | 21.28 | -0.19% | 250,641 |
| Apr 24, 2025 | 21.09 | 21.34 | 21.09 | 21.32 | 21.32 | 1.14% | 106,990 |
| Apr 23, 2025 | 21.25 | 21.33 | 21.06 | 21.08 | 21.08 | 0.96% | 141,400 |
| Apr 22, 2025 | 20.83 | 21.02 | 20.74 | 20.88 | 20.88 | 1.66% | 308,241 |
| Apr 21, 2025 | 20.54 | 20.62 | 20.38 | 20.54 | 20.54 | 0.02% | 105,489 |
| Apr 17, 2025 | 20.59 | 20.69 | 20.53 | 20.54 | 20.54 | 0.56% | 250,955 |
| Apr 16, 2025 | 20.55 | 20.61 | 20.34 | 20.42 | 20.42 | -1.11% | 154,500 |
| Apr 15, 2025 | 20.69 | 20.77 | 20.64 | 20.65 | 20.65 | -0.43% | 183,502 |
| Apr 14, 2025 | 20.53 | 20.83 | 20.53 | 20.74 | 20.74 | 1.47% | 188,473 |
| Apr 11, 2025 | 20.00 | 20.51 | 20.00 | 20.44 | 20.44 | 3.28% | 501,008 |
| Apr 10, 2025 | 19.99 | 20.02 | 19.52 | 19.79 | 19.79 | -1.84% | 364,979 |
| Apr 9, 2025 | 18.86 | 20.16 | 18.84 | 20.16 | 20.16 | 7.23% | 2,607,528 |
| Apr 8, 2025 | 19.63 | 19.66 | 18.62 | 18.80 | 18.80 | -2.13% | 1,324,785 |