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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 22.46 | 22.86 | 22.46 | 22.81 | 22.81 | 1.85% | 265,345 |
| Mar 14, 2025 | 22.25 | 22.40 | 22.25 | 22.39 | 22.39 | 2.28% | 264,223 |
| Mar 13, 2025 | 21.74 | 21.97 | 21.71 | 21.89 | 21.89 | - | 642,811 |
| Mar 12, 2025 | 21.91 | 21.92 | 21.74 | 21.89 | 21.89 | 0.05% | 151,899 |
| Mar 11, 2025 | 21.82 | 21.99 | 21.71 | 21.88 | 21.88 | 0.88% | 534,652 |
| Mar 10, 2025 | 21.90 | 21.95 | 21.58 | 21.69 | 21.69 | -2.39% | 260,267 |
| Mar 7, 2025 | 22.13 | 22.30 | 22.05 | 22.22 | 22.22 | 0.54% | 177,400 |
| Mar 6, 2025 | 22.25 | 22.32 | 22.07 | 22.10 | 22.10 | -0.41% | 160,804 |
| Mar 5, 2025 | 21.90 | 22.23 | 21.83 | 22.19 | 22.19 | 3.21% | 150,515 |
| Mar 4, 2025 | 21.42 | 21.65 | 21.25 | 21.50 | 21.50 | 0.92% | 151,107 |
| Mar 3, 2025 | 21.62 | 21.69 | 21.25 | 21.31 | 21.31 | -0.95% | 134,280 |
| Feb 28, 2025 | 21.46 | 21.53 | 21.31 | 21.51 | 21.51 | -1.22% | 511,950 |
| Feb 27, 2025 | 21.99 | 22.00 | 21.77 | 21.78 | 21.78 | -1.63% | 181,199 |
| Feb 26, 2025 | 22.21 | 22.32 | 22.09 | 22.14 | 22.14 | 1.03% | 164,142 |
| Feb 25, 2025 | 21.94 | 21.96 | 21.83 | 21.91 | 21.91 | 0.27% | 198,372 |
| Feb 24, 2025 | 22.14 | 22.15 | 21.84 | 21.85 | 21.85 | -1.89% | 192,853 |
| Feb 21, 2025 | 22.37 | 22.48 | 22.19 | 22.27 | 22.27 | 0.09% | 502,573 |
| Feb 20, 2025 | 22.24 | 22.42 | 22.15 | 22.25 | 22.25 | 1.11% | 141,137 |
| Feb 19, 2025 | 22.04 | 22.06 | 21.97 | 22.01 | 22.01 | -0.34% | 296,711 |
| Feb 18, 2025 | 22.12 | 22.14 | 22.05 | 22.08 | 22.08 | 0.73% | 192,393 |
| Feb 14, 2025 | 21.92 | 21.94 | 21.82 | 21.92 | 21.92 | 1.15% | 85,563 |
| Feb 13, 2025 | 21.38 | 21.68 | 21.38 | 21.67 | 21.67 | 0.44% | 193,397 |
| Feb 12, 2025 | 21.46 | 21.67 | 21.41 | 21.58 | 21.58 | 0.77% | 124,015 |
| Feb 11, 2025 | 21.35 | 21.48 | 21.35 | 21.41 | 21.41 | -0.05% | 124,142 |
| Feb 10, 2025 | 21.39 | 21.45 | 21.35 | 21.42 | 21.42 | 1.25% | 507,319 |
| Feb 7, 2025 | 21.30 | 21.45 | 21.15 | 21.16 | 21.16 | 0.17% | 1,084,537 |
| Feb 6, 2025 | 21.19 | 21.19 | 21.06 | 21.12 | 21.12 | 0.38% | 331,281 |
| Feb 5, 2025 | 21.00 | 21.09 | 21.00 | 21.04 | 21.04 | -0.38% | 146,414 |
| Feb 4, 2025 | 21.00 | 21.24 | 20.99 | 21.12 | 21.12 | 1.49% | 927,449 |
| Feb 3, 2025 | 20.60 | 20.95 | 20.60 | 20.81 | 20.81 | -0.67% | 364,573 |
| Jan 31, 2025 | 21.21 | 21.25 | 20.89 | 20.95 | 20.95 | -1.09% | 119,455 |
| Jan 30, 2025 | 20.72 | 21.23 | 20.72 | 21.18 | 21.18 | 1.83% | 92,270 |
| 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 |