Invesco FTSE RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
22.67
-0.14 (-0.59%)
Mar 18, 2025, 3:59 PM EDT - Market closed

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202522.4622.8622.4622.8122.811.85%265,345
Mar 14, 202522.2522.4022.2522.3922.392.28%264,223
Mar 13, 202521.7421.9721.7121.8921.89-642,811
Mar 12, 202521.9121.9221.7421.8921.890.05%151,899
Mar 11, 202521.8221.9921.7121.8821.880.88%534,652
Mar 10, 202521.9021.9521.5821.6921.69-2.39%260,267
Mar 7, 202522.1322.3022.0522.2222.220.54%177,400
Mar 6, 202522.2522.3222.0722.1022.10-0.41%160,804
Mar 5, 202521.9022.2321.8322.1922.193.21%150,515
Mar 4, 202521.4221.6521.2521.5021.500.92%151,107
Mar 3, 202521.6221.6921.2521.3121.31-0.95%134,280
Feb 28, 202521.4621.5321.3121.5121.51-1.22%511,950
Feb 27, 202521.9922.0021.7721.7821.78-1.63%181,199
Feb 26, 202522.2122.3222.0922.1422.141.03%164,142
Feb 25, 202521.9421.9621.8321.9121.910.27%198,372
Feb 24, 202522.1422.1521.8421.8521.85-1.89%192,853
Feb 21, 202522.3722.4822.1922.2722.270.09%502,573
Feb 20, 202522.2422.4222.1522.2522.251.11%141,137
Feb 19, 202522.0422.0621.9722.0122.01-0.34%296,711
Feb 18, 202522.1222.1422.0522.0822.080.73%192,393
Feb 14, 202521.9221.9421.8221.9221.921.15%85,563
Feb 13, 202521.3821.6821.3821.6721.670.44%193,397
Feb 12, 202521.4621.6721.4121.5821.580.77%124,015
Feb 11, 202521.3521.4821.3521.4121.41-0.05%124,142
Feb 10, 202521.3921.4521.3521.4221.421.25%507,319
Feb 7, 202521.3021.4521.1521.1621.160.17%1,084,537
Feb 6, 202521.1921.1921.0621.1221.120.38%331,281
Feb 5, 202521.0021.0921.0021.0421.04-0.38%146,414
Feb 4, 202521.0021.2420.9921.1221.121.49%927,449
Feb 3, 202520.6020.9520.6020.8120.81-0.67%364,573
Jan 31, 202521.2121.2520.8920.9520.95-1.09%119,455
Jan 30, 202520.7221.2320.7221.1821.181.83%92,270
Jan 29, 202520.8921.0020.7920.8020.80-0.19%179,311
Jan 28, 202520.7720.8420.5720.8420.840.72%120,573
Jan 27, 202520.7020.7620.6420.6920.69-0.77%78,435
Jan 24, 202520.8120.9020.7520.8520.850.72%189,560
Jan 23, 202520.6120.7020.5720.7020.700.44%89,689
Jan 22, 202520.7220.7220.5620.6120.610.07%338,907
Jan 21, 202520.5920.6220.5020.6020.600.96%279,922
Jan 17, 202520.2920.5420.2920.4020.400.84%80,103
Jan 16, 202520.3520.3520.2120.2320.23-0.20%172,022
Jan 15, 202520.1920.2720.1620.2720.271.45%118,411
Jan 14, 202519.9820.0319.9319.9819.981.01%336,289
Jan 13, 202519.6619.7819.6619.7819.78-0.20%375,638
Jan 10, 202520.0020.0019.8219.8219.82-2.20%419,039
Jan 8, 202520.2420.2820.1820.2720.27-0.56%290,698
Jan 7, 202520.6320.6320.3620.3820.38-0.44%709,403
Jan 6, 202520.6120.7020.4720.4720.470.02%155,178
Jan 3, 202520.4520.4820.4020.4720.470.61%156,304
Jan 2, 202520.3620.4820.3220.3420.34-0.68%182,060