Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
20.52
-0.13 (-0.63%)
Apr 16, 2025, 10:09 AM EDT - Market open
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 22.73 | 22.77 | 22.62 | 22.70 | 22.58 | 0.13% | 107,385 |
| Mar 18, 2025 | 22.76 | 22.82 | 22.58 | 22.67 | 22.55 | -0.59% | 596,073 |
| Mar 17, 2025 | 22.46 | 22.86 | 22.46 | 22.81 | 22.68 | 1.85% | 265,345 |
| Mar 14, 2025 | 22.25 | 22.40 | 22.25 | 22.39 | 22.27 | 2.28% | 264,223 |
| Mar 13, 2025 | 21.74 | 21.97 | 21.71 | 21.89 | 21.77 | - | 642,811 |
| Mar 12, 2025 | 21.91 | 21.92 | 21.74 | 21.89 | 21.77 | 0.05% | 151,899 |
| Mar 11, 2025 | 21.82 | 21.99 | 21.71 | 21.88 | 21.76 | 0.88% | 534,652 |
| Mar 10, 2025 | 21.90 | 21.95 | 21.58 | 21.69 | 21.57 | -2.39% | 260,267 |
| Mar 7, 2025 | 22.13 | 22.30 | 22.05 | 22.22 | 22.10 | 0.54% | 177,400 |
| Mar 6, 2025 | 22.25 | 22.32 | 22.07 | 22.10 | 21.98 | -0.41% | 160,804 |
| Mar 5, 2025 | 21.90 | 22.23 | 21.83 | 22.19 | 22.07 | 3.21% | 150,515 |
| Mar 4, 2025 | 21.42 | 21.65 | 21.25 | 21.50 | 21.39 | 0.92% | 151,107 |
| Mar 3, 2025 | 21.62 | 21.69 | 21.25 | 21.31 | 21.19 | -0.95% | 134,280 |
| Feb 28, 2025 | 21.46 | 21.53 | 21.31 | 21.51 | 21.40 | -1.22% | 511,950 |
| Feb 27, 2025 | 21.99 | 22.00 | 21.77 | 21.78 | 21.66 | -1.63% | 181,199 |
| Feb 26, 2025 | 22.21 | 22.32 | 22.09 | 22.14 | 22.02 | 1.03% | 164,142 |
| Feb 25, 2025 | 21.94 | 21.96 | 21.83 | 21.91 | 21.79 | 0.27% | 198,372 |
| Feb 24, 2025 | 22.14 | 22.15 | 21.84 | 21.85 | 21.73 | -1.89% | 192,853 |
| Feb 21, 2025 | 22.37 | 22.48 | 22.19 | 22.27 | 22.15 | 0.09% | 502,573 |
| Feb 20, 2025 | 22.24 | 22.42 | 22.15 | 22.25 | 22.13 | 1.11% | 141,137 |
| Feb 19, 2025 | 22.04 | 22.06 | 21.97 | 22.01 | 21.89 | -0.34% | 296,711 |
| Feb 18, 2025 | 22.12 | 22.14 | 22.05 | 22.08 | 21.96 | 0.73% | 192,393 |
| Feb 14, 2025 | 21.92 | 21.94 | 21.82 | 21.92 | 21.80 | 1.15% | 85,563 |
| Feb 13, 2025 | 21.38 | 21.68 | 21.38 | 21.67 | 21.55 | 0.44% | 193,397 |
| Feb 12, 2025 | 21.46 | 21.67 | 21.41 | 21.58 | 21.46 | 0.77% | 124,015 |
| Feb 11, 2025 | 21.35 | 21.48 | 21.35 | 21.41 | 21.30 | -0.05% | 124,142 |
| Feb 10, 2025 | 21.39 | 21.45 | 21.35 | 21.42 | 21.31 | 1.25% | 507,319 |
| Feb 7, 2025 | 21.30 | 21.45 | 21.15 | 21.16 | 21.04 | 0.17% | 1,084,537 |
| Feb 6, 2025 | 21.19 | 21.19 | 21.06 | 21.12 | 21.01 | 0.38% | 331,281 |
| Feb 5, 2025 | 21.00 | 21.09 | 21.00 | 21.04 | 20.93 | -0.38% | 146,414 |
| Feb 4, 2025 | 21.00 | 21.24 | 20.99 | 21.12 | 21.01 | 1.49% | 927,449 |