Invesco FTSE RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
20.99
+0.19 (0.91%)
Jan 30, 2025, 9:40 AM EST - Market open
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 20.89 | 21.00 | 20.79 | 20.80 | 20.80 | -0.19% | 179,311 |
| Jan 28, 2025 | 20.77 | 20.84 | 20.57 | 20.84 | 20.84 | 0.72% | 120,573 |
| Jan 27, 2025 | 20.70 | 20.76 | 20.64 | 20.69 | 20.69 | -0.77% | 78,435 |
| Jan 24, 2025 | 20.81 | 20.90 | 20.75 | 20.85 | 20.85 | 0.72% | 189,560 |
| Jan 23, 2025 | 20.61 | 20.70 | 20.57 | 20.70 | 20.70 | 0.44% | 89,689 |
| Jan 22, 2025 | 20.72 | 20.72 | 20.56 | 20.61 | 20.61 | 0.07% | 338,907 |
| Jan 21, 2025 | 20.59 | 20.62 | 20.50 | 20.60 | 20.60 | 0.96% | 279,922 |
| Jan 17, 2025 | 20.29 | 20.54 | 20.29 | 20.40 | 20.40 | 0.84% | 80,103 |
| Jan 16, 2025 | 20.35 | 20.35 | 20.21 | 20.23 | 20.23 | -0.20% | 172,022 |
| Jan 15, 2025 | 20.19 | 20.27 | 20.16 | 20.27 | 20.27 | 1.45% | 118,411 |
| Jan 14, 2025 | 19.98 | 20.03 | 19.93 | 19.98 | 19.98 | 1.01% | 336,289 |
| Jan 13, 2025 | 19.66 | 19.78 | 19.66 | 19.78 | 19.78 | -0.20% | 375,638 |
| Jan 10, 2025 | 20.00 | 20.00 | 19.82 | 19.82 | 19.82 | -2.20% | 419,039 |
| Jan 8, 2025 | 20.24 | 20.28 | 20.18 | 20.27 | 20.27 | -0.56% | 290,698 |
| Jan 7, 2025 | 20.63 | 20.63 | 20.36 | 20.38 | 20.38 | -0.44% | 709,403 |
| Jan 6, 2025 | 20.61 | 20.70 | 20.47 | 20.47 | 20.47 | 0.02% | 155,178 |
| Jan 3, 2025 | 20.45 | 20.48 | 20.40 | 20.47 | 20.47 | 0.61% | 156,304 |
| Jan 2, 2025 | 20.36 | 20.48 | 20.32 | 20.34 | 20.34 | -0.68% | 182,060 |
| Dec 31, 2024 | 20.51 | 20.55 | 20.44 | 20.48 | 20.48 | -0.15% | 153,208 |
| Dec 30, 2024 | 20.57 | 20.57 | 20.46 | 20.51 | 20.51 | -0.58% | 109,444 |
| Dec 27, 2024 | 20.69 | 20.69 | 20.58 | 20.63 | 20.63 | -0.58% | 144,068 |
| Dec 26, 2024 | 20.83 | 20.83 | 20.72 | 20.75 | 20.75 | 0.05% | 276,472 |
| Dec 24, 2024 | 20.73 | 20.77 | 20.68 | 20.74 | 20.74 | 0.48% | 65,534 |
| Dec 23, 2024 | 20.53 | 20.65 | 20.48 | 20.64 | 20.64 | -0.19% | 710,327 |
| Dec 20, 2024 | 20.54 | 20.77 | 20.52 | 20.68 | 20.48 | 0.53% | 247,473 |
| Dec 19, 2024 | 20.69 | 20.74 | 20.57 | 20.57 | 20.37 | 0.34% | 345,059 |
| Dec 18, 2024 | 20.91 | 20.98 | 20.45 | 20.50 | 20.30 | -2.33% | 127,381 |
| Dec 17, 2024 | 20.85 | 21.03 | 20.83 | 20.99 | 20.79 | 0.19% | 233,442 |
| Dec 16, 2024 | 21.00 | 21.08 | 20.94 | 20.95 | 20.75 | -0.80% | 185,395 |
| Dec 13, 2024 | 21.19 | 21.19 | 21.08 | 21.12 | 20.91 | -0.42% | 270,294 |
| Dec 12, 2024 | 21.27 | 21.33 | 21.17 | 21.21 | 21.00 | -0.70% | 198,176 |
| Dec 11, 2024 | 21.33 | 21.39 | 21.23 | 21.36 | 21.15 | 0.14% | 452,557 |
| Dec 10, 2024 | 21.44 | 21.48 | 21.33 | 21.33 | 21.12 | -2.29% | 112,522 |
| Dec 9, 2024 | 21.75 | 22.00 | 21.75 | 21.83 | 21.62 | 3.66% | 145,899 |
| Dec 6, 2024 | 21.19 | 21.21 | 21.06 | 21.06 | 20.86 | -0.07% | 80,220 |
| Dec 5, 2024 | 21.02 | 21.11 | 21.02 | 21.08 | 20.87 | 0.74% | 90,948 |
| Dec 4, 2024 | 20.98 | 21.01 | 20.92 | 20.92 | 20.72 | -0.14% | 263,928 |
| Dec 3, 2024 | 20.84 | 20.96 | 20.83 | 20.95 | 20.75 | 0.72% | 90,385 |
| Dec 2, 2024 | 20.74 | 20.82 | 20.68 | 20.80 | 20.60 | 0.10% | 225,313 |
| Nov 29, 2024 | 20.50 | 20.78 | 20.50 | 20.78 | 20.58 | 0.36% | 156,634 |
| Nov 27, 2024 | 20.81 | 20.85 | 20.62 | 20.71 | 20.50 | 0.12% | 60,161 |
| Nov 26, 2024 | 20.74 | 20.77 | 20.63 | 20.68 | 20.48 | -0.39% | 152,306 |
| Nov 25, 2024 | 20.79 | 20.84 | 20.70 | 20.76 | 20.56 | -0.13% | 167,289 |
| Nov 22, 2024 | 20.55 | 20.79 | 20.55 | 20.79 | 20.59 | -0.15% | 321,687 |
| Nov 21, 2024 | 20.76 | 20.87 | 20.75 | 20.82 | 20.62 | -0.14% | 357,825 |
| Nov 20, 2024 | 20.86 | 20.87 | 20.78 | 20.85 | 20.65 | -0.19% | 386,597 |
| Nov 19, 2024 | 20.87 | 20.94 | 20.87 | 20.89 | 20.69 | -0.57% | 535,747 |
| Nov 18, 2024 | 20.82 | 21.03 | 20.82 | 21.01 | 20.81 | 1.57% | 146,385 |
| Nov 15, 2024 | 20.71 | 20.74 | 20.64 | 20.69 | 20.48 | 0.07% | 315,640 |
| Nov 14, 2024 | 20.78 | 20.84 | 20.66 | 20.67 | 20.47 | -0.65% | 382,044 |
| Nov 13, 2024 | 20.93 | 20.94 | 20.77 | 20.81 | 20.60 | -0.36% | 281,343 |
| Nov 12, 2024 | 21.01 | 21.01 | 20.77 | 20.88 | 20.68 | -1.97% | 227,235 |
| Nov 11, 2024 | 21.39 | 21.39 | 21.23 | 21.30 | 21.09 | -0.70% | 108,358 |
| Nov 8, 2024 | 21.64 | 21.66 | 21.34 | 21.45 | 21.24 | -3.12% | 73,289 |
| Nov 7, 2024 | 22.03 | 22.21 | 22.03 | 22.14 | 21.92 | 2.98% | 179,055 |
| Nov 6, 2024 | 21.33 | 21.58 | 21.30 | 21.50 | 21.29 | -1.56% | 85,450 |
| Nov 5, 2024 | 21.76 | 21.84 | 21.73 | 21.84 | 21.63 | 1.82% | 54,731 |
| Nov 4, 2024 | 21.56 | 21.64 | 21.45 | 21.45 | 21.24 | 0.28% | 150,212 |
| Nov 1, 2024 | 21.53 | 21.59 | 21.36 | 21.39 | 21.18 | 0.23% | 145,245 |
| Oct 31, 2024 | 21.33 | 21.35 | 21.20 | 21.34 | 21.13 | -0.28% | 71,914 |
| Oct 30, 2024 | 21.36 | 21.48 | 21.36 | 21.40 | 21.19 | -0.97% | 61,540 |
| Oct 29, 2024 | 21.73 | 21.76 | 21.61 | 21.61 | 21.40 | -0.73% | 69,247 |
| Oct 28, 2024 | 21.67 | 21.83 | 21.67 | 21.77 | 21.56 | 0.51% | 48,194 |
| Oct 25, 2024 | 21.82 | 21.82 | 21.65 | 21.66 | 21.45 | -0.09% | 37,763 |
| Oct 24, 2024 | 21.64 | 21.73 | 21.56 | 21.68 | 21.47 | 0.09% | 60,828 |
| Oct 23, 2024 | 21.72 | 21.79 | 21.58 | 21.66 | 21.45 | -0.78% | 69,924 |
| Oct 22, 2024 | 21.73 | 21.86 | 21.73 | 21.83 | 21.62 | 0.14% | 79,756 |
| Oct 21, 2024 | 21.79 | 21.87 | 21.70 | 21.80 | 21.59 | -0.73% | 85,564 |
| Oct 18, 2024 | 22.10 | 22.27 | 21.87 | 21.96 | 21.75 | 1.29% | 126,069 |
| Oct 17, 2024 | 21.66 | 21.73 | 21.56 | 21.68 | 21.47 | -0.78% | 101,386 |
| Oct 16, 2024 | 21.69 | 21.92 | 21.69 | 21.85 | 21.64 | 1.58% | 282,404 |
| Oct 15, 2024 | 21.89 | 21.89 | 21.51 | 21.51 | 21.30 | -2.54% | 71,556 |
| Oct 14, 2024 | 22.08 | 22.30 | 22.03 | 22.07 | 21.86 | -0.63% | 31,112 |
| Oct 11, 2024 | 21.91 | 22.26 | 21.91 | 22.21 | 21.99 | 0.77% | 136,607 |
| Oct 10, 2024 | 22.08 | 22.12 | 21.90 | 22.04 | 21.83 | 0.78% | 75,347 |
| Oct 9, 2024 | 21.50 | 21.92 | 21.50 | 21.87 | 21.66 | -1.26% | 299,184 |
| Oct 8, 2024 | 22.23 | 22.25 | 21.60 | 22.15 | 21.93 | -4.53% | 124,073 |
| Oct 7, 2024 | 23.00 | 23.27 | 22.94 | 23.20 | 22.97 | 1.40% | 149,965 |
| Oct 4, 2024 | 22.79 | 22.88 | 22.73 | 22.88 | 22.66 | 1.55% | 150,855 |
| Oct 3, 2024 | 22.43 | 22.63 | 22.38 | 22.53 | 22.31 | -1.83% | 67,026 |
| Oct 2, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 22.73 | 3.08% | 427,366 |
| Oct 1, 2024 | 22.09 | 22.27 | 21.92 | 22.27 | 22.05 | 1.44% | 337,921 |
| Sep 30, 2024 | 22.22 | 22.25 | 21.90 | 21.95 | 21.74 | -1.26% | 194,953 |
| Sep 27, 2024 | 22.38 | 22.47 | 22.23 | 22.23 | 22.01 | -0.45% | 204,989 |
| Sep 26, 2024 | 22.28 | 22.40 | 22.12 | 22.33 | 22.11 | 3.86% | 234,031 |
| Sep 25, 2024 | 21.73 | 21.73 | 21.48 | 21.50 | 21.29 | -1.10% | 90,819 |
| Sep 24, 2024 | 21.34 | 21.76 | 21.34 | 21.74 | 21.53 | 5.02% | 71,800 |
| Sep 23, 2024 | 20.66 | 20.75 | 20.50 | 20.70 | 20.50 | -0.43% | 41,487 |
| Sep 20, 2024 | 20.78 | 20.96 | 20.77 | 20.79 | 20.26 | -0.19% | 71,371 |
| Sep 19, 2024 | 20.81 | 20.92 | 20.72 | 20.83 | 20.29 | 2.06% | 71,768 |
| Sep 18, 2024 | 20.52 | 20.67 | 20.40 | 20.41 | 19.89 | -0.49% | 61,013 |
| Sep 17, 2024 | 20.52 | 20.57 | 20.46 | 20.51 | 19.98 | 0.49% | 61,360 |
| Sep 16, 2024 | 20.43 | 20.50 | 20.36 | 20.41 | 19.89 | 0.29% | 95,250 |
| Sep 13, 2024 | 20.32 | 20.42 | 20.12 | 20.35 | 19.83 | 0.74% | 61,726 |
| Sep 12, 2024 | 20.09 | 20.23 | 20.05 | 20.20 | 19.68 | 0.70% | 77,346 |
| Sep 11, 2024 | 19.92 | 20.07 | 19.75 | 20.06 | 19.54 | 0.30% | 102,305 |
| Sep 10, 2024 | 20.03 | 20.03 | 19.85 | 20.00 | 19.49 | -0.30% | 197,622 |
| Sep 9, 2024 | 20.03 | 20.23 | 20.00 | 20.06 | 19.54 | 0.20% | 131,893 |
| Sep 6, 2024 | 20.33 | 20.38 | 19.99 | 20.02 | 19.51 | -1.38% | 78,665 |
| Sep 5, 2024 | 20.31 | 20.39 | 20.27 | 20.30 | 19.78 | 0.10% | 52,581 |