Skip to main content
logo
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
26.07
-0.11 (-0.42%)
At close: Mar 27, 2026, 4:00 PM EDT
26.07
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202626.2326.2726.0026.0726.07-0.42%423,088
Mar 26, 202626.4026.5526.1626.1826.18-2.06%403,052
Mar 25, 202626.6526.8126.6026.7326.731.98%158,195
Mar 24, 202626.0526.3525.9926.2126.21-0.53%228,438
Mar 23, 202626.1626.6026.1526.3526.351.58%421,039
Mar 20, 202626.3826.4225.8925.9425.85-2.81%597,911
Mar 19, 202626.3526.8126.2626.6926.590.04%266,902
Mar 18, 202626.9727.0926.6726.6826.58-2.02%286,460
Mar 17, 202627.3627.3827.1927.2327.130.33%525,633
Mar 16, 202627.0427.2426.9927.1427.041.95%988,396
Mar 13, 202627.0127.0826.5826.6226.52-0.71%298,547
Mar 12, 202627.1527.1526.7226.8126.71-1.61%473,364
Mar 11, 202627.1727.3627.1227.2527.150.11%409,683
Mar 10, 202627.1427.5027.0127.2227.120.18%354,674
Mar 9, 202626.6527.2126.4527.1727.071.57%710,725
Mar 6, 202626.5726.8726.5526.7526.65-0.41%255,423
Mar 5, 202626.9927.0626.6026.8626.76-1.65%387,082
Mar 4, 202627.2727.3827.0527.3127.210.04%236,748
Mar 3, 202627.1727.3626.6727.3027.20-3.16%786,830
Mar 2, 202628.0128.3428.0028.1928.09-1.12%244,404
Feb 27, 202628.5028.5928.4228.5128.41-0.31%392,111
Feb 26, 202628.7528.7528.3528.6028.50-1.04%183,707
Feb 25, 202628.9428.9828.7428.9028.800.70%151,015
Feb 24, 202628.5528.7628.4828.7028.601.20%451,902
Feb 23, 202628.5428.6228.2828.3628.26-0.67%147,495
Feb 20, 202628.0728.5628.0128.5528.451.53%218,096
Feb 19, 202628.1028.1227.9428.1228.02-0.21%140,517
Feb 18, 202628.2728.3428.1028.1828.080.46%220,825
Feb 17, 202627.9728.1127.7528.0527.95-240,232
Feb 13, 202628.0128.1027.8028.0527.95-0.46%250,079
Feb 12, 202628.6928.6928.0528.1828.08-1.33%361,249
Feb 11, 202628.5128.6128.3128.5628.460.92%3,326,745
Feb 10, 202628.2928.3528.1928.3028.200.32%439,412
Feb 9, 202627.9328.2527.8228.2128.110.97%311,194
Feb 6, 202627.6927.9727.6727.9427.842.12%355,577
Feb 5, 202627.5527.6027.3227.3627.26-0.69%235,668
Feb 4, 202627.8727.8727.4227.5527.45-0.36%614,478
Feb 3, 202627.7527.7927.4227.6527.550.22%360,516
Feb 2, 202627.4127.6527.3427.5927.49-149,463
Jan 30, 202627.9428.0027.4827.5927.49-2.65%280,325
Jan 29, 202628.5528.5927.9828.3428.240.07%383,057
Jan 28, 202628.3928.3928.1728.3228.220.75%329,149
Jan 27, 202627.9528.1527.9028.1128.011.63%311,755
Jan 26, 202627.6327.7827.5927.6627.560.29%591,542
Jan 23, 202627.3827.6027.2927.5827.480.58%402,841
Jan 22, 202627.3527.5327.2927.4227.320.99%249,550
Jan 21, 202626.9927.2126.9727.1527.051.34%301,418
Jan 20, 202626.8126.9426.7426.7926.69-0.41%199,492
Jan 16, 202627.0027.0026.7926.9026.80-0.81%192,311
Jan 15, 202627.1327.2226.9727.1227.020.52%232,664