Invesco FTSE RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
20.79
-0.03 (-0.16%)
Nov 22, 2024, 3:59 PM EST - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.55 | 20.79 | 20.55 | 20.79 | 20.79 | -0.15% | 321,687 |
| Nov 21, 2024 | 20.76 | 20.87 | 20.75 | 20.82 | 20.82 | -0.14% | 357,825 |
| Nov 20, 2024 | 20.86 | 20.87 | 20.78 | 20.85 | 20.85 | -0.19% | 386,597 |
| Nov 19, 2024 | 20.87 | 20.94 | 20.87 | 20.89 | 20.89 | -0.57% | 535,747 |
| Nov 18, 2024 | 20.82 | 21.03 | 20.82 | 21.01 | 21.01 | 1.57% | 146,385 |
| Nov 15, 2024 | 20.71 | 20.74 | 20.64 | 20.69 | 20.69 | 0.07% | 315,640 |
| Nov 14, 2024 | 20.78 | 20.84 | 20.66 | 20.67 | 20.67 | -0.65% | 382,044 |
| Nov 13, 2024 | 20.93 | 20.94 | 20.77 | 20.81 | 20.81 | -0.36% | 281,343 |
| Nov 12, 2024 | 21.01 | 21.01 | 20.77 | 20.88 | 20.88 | -1.97% | 227,235 |
| Nov 11, 2024 | 21.39 | 21.39 | 21.23 | 21.30 | 21.30 | -0.70% | 108,358 |
| Nov 8, 2024 | 21.64 | 21.66 | 21.34 | 21.45 | 21.45 | -3.12% | 73,289 |
| Nov 7, 2024 | 22.03 | 22.21 | 22.03 | 22.14 | 22.14 | 2.98% | 179,055 |
| Nov 6, 2024 | 21.33 | 21.58 | 21.30 | 21.50 | 21.50 | -1.56% | 85,450 |
| Nov 5, 2024 | 21.76 | 21.84 | 21.73 | 21.84 | 21.84 | 1.82% | 54,731 |
| Nov 4, 2024 | 21.56 | 21.64 | 21.45 | 21.45 | 21.45 | 0.28% | 150,212 |
| Nov 1, 2024 | 21.53 | 21.59 | 21.36 | 21.39 | 21.39 | 0.23% | 145,245 |
| Oct 31, 2024 | 21.33 | 21.35 | 21.20 | 21.34 | 21.34 | -0.28% | 71,914 |
| Oct 30, 2024 | 21.36 | 21.48 | 21.36 | 21.40 | 21.40 | -0.97% | 61,540 |
| Oct 29, 2024 | 21.73 | 21.76 | 21.61 | 21.61 | 21.61 | -0.73% | 69,247 |
| Oct 28, 2024 | 21.67 | 21.83 | 21.67 | 21.77 | 21.77 | 0.51% | 48,194 |
| Oct 25, 2024 | 21.82 | 21.82 | 21.65 | 21.66 | 21.66 | -0.09% | 37,763 |
| Oct 24, 2024 | 21.64 | 21.73 | 21.56 | 21.68 | 21.68 | 0.09% | 60,828 |
| Oct 23, 2024 | 21.72 | 21.79 | 21.58 | 21.66 | 21.66 | -0.78% | 69,924 |
| Oct 22, 2024 | 21.73 | 21.86 | 21.73 | 21.83 | 21.83 | 0.14% | 79,756 |
| Oct 21, 2024 | 21.79 | 21.87 | 21.70 | 21.80 | 21.80 | -0.73% | 85,564 |
| Oct 18, 2024 | 22.10 | 22.27 | 21.87 | 21.96 | 21.96 | 1.29% | 126,069 |
| Oct 17, 2024 | 21.66 | 21.73 | 21.56 | 21.68 | 21.68 | -0.78% | 101,386 |
| Oct 16, 2024 | 21.69 | 21.92 | 21.69 | 21.85 | 21.85 | 1.58% | 282,404 |
| Oct 15, 2024 | 21.89 | 21.89 | 21.51 | 21.51 | 21.51 | -2.54% | 71,556 |
| Oct 14, 2024 | 22.08 | 22.30 | 22.03 | 22.07 | 22.07 | -0.63% | 31,112 |
| Oct 11, 2024 | 21.91 | 22.26 | 21.91 | 22.21 | 22.21 | 0.77% | 136,607 |
| Oct 10, 2024 | 22.08 | 22.12 | 21.90 | 22.04 | 22.04 | 0.78% | 75,347 |
| Oct 9, 2024 | 21.50 | 21.92 | 21.50 | 21.87 | 21.87 | -1.26% | 299,184 |
| Oct 8, 2024 | 22.23 | 22.25 | 21.60 | 22.15 | 22.15 | -4.53% | 124,073 |
| Oct 7, 2024 | 23.00 | 23.27 | 22.94 | 23.20 | 23.20 | 1.40% | 149,965 |
| Oct 4, 2024 | 22.79 | 22.88 | 22.73 | 22.88 | 22.88 | 1.55% | 150,855 |
| Oct 3, 2024 | 22.43 | 22.63 | 22.38 | 22.53 | 22.53 | -1.83% | 67,026 |
| Oct 2, 2024 | 22.90 | 22.95 | 22.69 | 22.95 | 22.95 | 3.08% | 427,366 |
| Oct 1, 2024 | 22.09 | 22.27 | 21.92 | 22.27 | 22.27 | 1.44% | 337,921 |
| Sep 30, 2024 | 22.22 | 22.25 | 21.90 | 21.95 | 21.95 | -1.26% | 194,953 |
| Sep 27, 2024 | 22.38 | 22.47 | 22.23 | 22.23 | 22.23 | -0.45% | 204,989 |
| Sep 26, 2024 | 22.28 | 22.40 | 22.12 | 22.33 | 22.33 | 3.86% | 234,031 |
| Sep 25, 2024 | 21.73 | 21.73 | 21.48 | 21.50 | 21.50 | -1.10% | 90,819 |
| Sep 24, 2024 | 21.34 | 21.76 | 21.34 | 21.74 | 21.74 | 5.02% | 71,800 |
| Sep 23, 2024 | 20.66 | 20.75 | 20.50 | 20.70 | 20.70 | -0.43% | 41,487 |
| Sep 20, 2024 | 20.78 | 20.96 | 20.77 | 20.79 | 20.46 | -0.19% | 71,371 |
| Sep 19, 2024 | 20.81 | 20.92 | 20.72 | 20.83 | 20.49 | 2.06% | 71,768 |
| Sep 18, 2024 | 20.52 | 20.67 | 20.40 | 20.41 | 20.08 | -0.49% | 61,013 |
| Sep 17, 2024 | 20.52 | 20.57 | 20.46 | 20.51 | 20.18 | 0.49% | 61,360 |
| Sep 16, 2024 | 20.43 | 20.50 | 20.36 | 20.41 | 20.08 | 0.29% | 95,250 |
| Sep 13, 2024 | 20.32 | 20.42 | 20.12 | 20.35 | 20.02 | 0.74% | 61,726 |
| Sep 12, 2024 | 20.09 | 20.23 | 20.05 | 20.20 | 19.87 | 0.70% | 77,346 |
| Sep 11, 2024 | 19.92 | 20.07 | 19.75 | 20.06 | 19.74 | 0.30% | 102,305 |
| Sep 10, 2024 | 20.03 | 20.03 | 19.85 | 20.00 | 19.68 | -0.30% | 197,622 |
| Sep 9, 2024 | 20.03 | 20.23 | 20.00 | 20.06 | 19.74 | 0.20% | 131,893 |
| Sep 6, 2024 | 20.33 | 20.38 | 19.99 | 20.02 | 19.70 | -1.38% | 78,665 |
| Sep 5, 2024 | 20.31 | 20.39 | 20.27 | 20.30 | 19.97 | 0.10% | 52,581 |
| Sep 4, 2024 | 20.20 | 20.38 | 20.20 | 20.28 | 19.95 | - | 54,720 |
| Sep 3, 2024 | 20.45 | 20.45 | 20.24 | 20.28 | 19.95 | -1.93% | 449,831 |
| Aug 30, 2024 | 20.73 | 20.74 | 20.59 | 20.68 | 20.35 | -0.10% | 108,832 |
| Aug 29, 2024 | 20.71 | 20.78 | 20.70 | 20.70 | 20.37 | -0.29% | 57,685 |
| Aug 28, 2024 | 20.77 | 20.81 | 20.69 | 20.76 | 20.43 | -0.69% | 63,661 |
| Aug 27, 2024 | 20.86 | 20.92 | 20.85 | 20.91 | 20.57 | 0.36% | 65,441 |
| Aug 26, 2024 | 20.86 | 20.89 | 20.80 | 20.83 | 20.49 | -0.23% | 128,795 |
| Aug 23, 2024 | 20.72 | 20.92 | 20.70 | 20.88 | 20.54 | 1.95% | 59,380 |
| Aug 22, 2024 | 20.68 | 20.71 | 20.45 | 20.48 | 20.15 | -1.26% | 51,269 |
| Aug 21, 2024 | 20.69 | 20.78 | 20.68 | 20.74 | 20.41 | 0.24% | 60,494 |
| Aug 20, 2024 | 20.82 | 20.82 | 20.65 | 20.69 | 20.36 | -1.34% | 63,555 |
| Aug 19, 2024 | 20.84 | 21.01 | 20.80 | 20.97 | 20.63 | 1.55% | 91,385 |
| Aug 16, 2024 | 20.52 | 20.66 | 20.52 | 20.65 | 20.32 | 1.08% | 75,788 |
| Aug 15, 2024 | 20.22 | 20.47 | 20.22 | 20.43 | 20.10 | 1.31% | 77,035 |
| Aug 14, 2024 | 20.22 | 20.28 | 20.10 | 20.17 | 19.84 | -0.52% | 95,538 |
| Aug 13, 2024 | 20.12 | 20.30 | 20.12 | 20.27 | 19.94 | 0.80% | 59,335 |
| Aug 12, 2024 | 20.07 | 20.16 | 20.06 | 20.11 | 19.79 | 0.70% | 83,906 |
| Aug 9, 2024 | 19.93 | 20.01 | 19.85 | 19.97 | 19.65 | 0.35% | 88,555 |
| Aug 8, 2024 | 19.67 | 19.92 | 19.67 | 19.90 | 19.58 | 2.10% | 143,509 |
| Aug 7, 2024 | 19.70 | 19.73 | 19.46 | 19.49 | 19.18 | 0.98% | 105,673 |
| Aug 6, 2024 | 19.15 | 19.44 | 19.11 | 19.30 | 18.99 | 0.39% | 206,406 |
| Aug 5, 2024 | 18.76 | 19.29 | 18.44 | 19.23 | 18.92 | -2.41% | 759,261 |
| Aug 2, 2024 | 19.69 | 19.72 | 19.58 | 19.70 | 19.38 | -1.05% | 312,214 |
| Aug 1, 2024 | 20.18 | 20.23 | 19.86 | 19.91 | 19.59 | -1.44% | 637,378 |
| Jul 31, 2024 | 20.21 | 20.29 | 20.16 | 20.20 | 19.87 | 1.46% | 129,422 |
| Jul 30, 2024 | 19.94 | 19.97 | 19.85 | 19.91 | 19.59 | -0.26% | 103,674 |
| Jul 29, 2024 | 20.00 | 20.01 | 19.90 | 19.96 | 19.64 | -0.29% | 197,063 |
| Jul 26, 2024 | 20.00 | 20.05 | 19.94 | 20.02 | 19.70 | 0.75% | 97,018 |
| Jul 25, 2024 | 19.94 | 19.99 | 19.83 | 19.87 | 19.55 | -0.45% | 209,757 |
| Jul 24, 2024 | 20.07 | 20.14 | 19.95 | 19.96 | 19.64 | -0.82% | 175,571 |
| Jul 23, 2024 | 20.22 | 20.22 | 20.12 | 20.13 | 19.80 | -0.86% | 128,220 |
| Jul 22, 2024 | 20.30 | 20.35 | 20.23 | 20.30 | 19.97 | 0.64% | 264,615 |
| Jul 19, 2024 | 20.26 | 20.32 | 20.15 | 20.17 | 19.85 | -1.05% | 158,916 |
| Jul 18, 2024 | 20.69 | 20.69 | 20.35 | 20.39 | 20.06 | -1.09% | 201,305 |
| Jul 17, 2024 | 20.70 | 20.71 | 20.58 | 20.61 | 20.28 | -1.41% | 92,796 |
| Jul 16, 2024 | 20.77 | 20.91 | 20.76 | 20.91 | 20.57 | 0.50% | 59,132 |
| Jul 15, 2024 | 20.96 | 20.96 | 20.80 | 20.80 | 20.47 | -1.09% | 105,500 |
| Jul 12, 2024 | 21.08 | 21.10 | 21.03 | 21.03 | 20.69 | 0.29% | 49,456 |
| Jul 11, 2024 | 21.05 | 21.07 | 20.94 | 20.97 | 20.63 | 0.96% | 93,443 |
| Jul 10, 2024 | 20.69 | 20.77 | 20.69 | 20.77 | 20.44 | 0.19% | 87,678 |
| Jul 9, 2024 | 20.62 | 20.75 | 20.62 | 20.73 | 20.40 | 0.46% | 54,673 |
| Jul 8, 2024 | 20.66 | 20.67 | 20.61 | 20.64 | 20.30 | -0.04% | 1,865,297 |
| Jul 5, 2024 | 20.70 | 20.70 | 20.51 | 20.65 | 20.31 | -0.29% | 69,805 |