Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
22.12
-0.36 (-1.60%)
May 30, 2025, 12:49 PM - Market open
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 22.33 | 22.33 | 22.20 | 22.19 | - | -1.29% | 21,642 |
| 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 |
| Apr 7, 2025 | 19.19 | 19.87 | 19.00 | 19.21 | 19.21 | -4.81% | 1,654,773 |
| Apr 4, 2025 | 20.50 | 20.55 | 19.88 | 20.18 | 20.18 | -5.57% | 1,346,398 |
| Apr 3, 2025 | 21.33 | 21.54 | 21.33 | 21.37 | 21.37 | -1.88% | 166,136 |
| Apr 2, 2025 | 21.77 | 21.82 | 21.70 | 21.78 | 21.78 | -0.11% | 87,319 |
| Apr 1, 2025 | 21.70 | 21.85 | 21.65 | 21.81 | 21.81 | 0.30% | 123,883 |
| Mar 31, 2025 | 21.56 | 21.75 | 21.49 | 21.74 | 21.74 | 0.18% | 98,183 |
| Mar 28, 2025 | 21.95 | 21.95 | 21.67 | 21.70 | 21.70 | -2.34% | 133,330 |
| Mar 27, 2025 | 22.02 | 22.22 | 22.02 | 22.22 | 22.22 | 0.95% | 140,508 |
| Mar 26, 2025 | 22.12 | 22.15 | 21.99 | 22.01 | 22.01 | -0.50% | 167,506 |
| Mar 25, 2025 | 22.16 | 22.27 | 22.12 | 22.12 | 22.12 | -0.02% | 83,544 |
| Mar 24, 2025 | 22.19 | 22.22 | 22.06 | 22.13 | 22.13 | -0.47% | 82,833 |
| Mar 21, 2025 | 22.16 | 22.28 | 22.12 | 22.23 | 22.11 | -0.60% | 287,262 |
| Mar 20, 2025 | 22.25 | 22.42 | 22.25 | 22.37 | 22.25 | -1.48% | 241,537 |