Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
28.22
-0.35 (-1.23%)
Apr 23, 2026, 4:00 PM EDT - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 28.40 | 28.43 | 28.01 | 28.22 | 28.22 | -1.23% | 142,338 |
| Apr 22, 2026 | 28.55 | 28.62 | 28.49 | 28.57 | 28.57 | 1.20% | 179,436 |
| Apr 21, 2026 | 28.63 | 28.63 | 28.23 | 28.23 | 28.23 | -1.47% | 200,361 |
| Apr 20, 2026 | 28.54 | 28.67 | 28.48 | 28.65 | 28.65 | -0.17% | 183,996 |
| Apr 17, 2026 | 28.65 | 28.86 | 28.63 | 28.70 | 28.70 | 0.91% | 281,094 |
| Apr 16, 2026 | 28.42 | 28.52 | 28.27 | 28.44 | 28.44 | 0.32% | 131,848 |
| Apr 15, 2026 | 28.33 | 28.41 | 28.22 | 28.35 | 28.35 | -0.11% | 167,083 |
| Apr 14, 2026 | 28.28 | 28.44 | 28.27 | 28.38 | 28.38 | 0.78% | 291,285 |
| Apr 13, 2026 | 27.79 | 28.16 | 27.70 | 28.16 | 28.16 | 1.08% | 822,337 |
| Apr 10, 2026 | 27.90 | 27.98 | 27.76 | 27.86 | 27.86 | 0.36% | 198,353 |
| Apr 9, 2026 | 27.53 | 27.80 | 27.49 | 27.76 | 27.76 | 0.29% | 162,994 |
| Apr 8, 2026 | 27.81 | 27.90 | 27.53 | 27.68 | 27.68 | 2.94% | 449,449 |
| Apr 7, 2026 | 26.81 | 26.89 | 26.56 | 26.89 | 26.89 | 0.11% | 272,338 |
| Apr 6, 2026 | 26.80 | 26.96 | 26.77 | 26.86 | 26.86 | 0.26% | 310,871 |
| Apr 2, 2026 | 26.49 | 26.88 | 26.46 | 26.79 | 26.79 | - | 439,520 |
| Apr 1, 2026 | 26.80 | 26.98 | 26.73 | 26.79 | 26.79 | -0.45% | 189,063 |
| Mar 31, 2026 | 26.45 | 26.91 | 26.28 | 26.91 | 26.91 | 2.87% | 236,334 |
| Mar 30, 2026 | 26.36 | 26.36 | 26.03 | 26.16 | 26.16 | 0.35% | 446,550 |
| Mar 27, 2026 | 26.23 | 26.27 | 26.00 | 26.07 | 26.07 | -0.42% | 423,088 |
| Mar 26, 2026 | 26.40 | 26.55 | 26.16 | 26.18 | 26.18 | -2.06% | 403,052 |
| Mar 25, 2026 | 26.65 | 26.81 | 26.60 | 26.73 | 26.73 | 1.98% | 158,195 |
| Mar 24, 2026 | 26.05 | 26.35 | 25.99 | 26.21 | 26.21 | -0.53% | 228,438 |
| Mar 23, 2026 | 26.16 | 26.60 | 26.15 | 26.35 | 26.35 | 1.58% | 421,039 |
| Mar 20, 2026 | 26.38 | 26.42 | 25.89 | 25.94 | 25.85 | -2.81% | 597,911 |
| Mar 19, 2026 | 26.35 | 26.81 | 26.26 | 26.69 | 26.59 | 0.04% | 266,902 |
| Mar 18, 2026 | 26.97 | 27.09 | 26.67 | 26.68 | 26.58 | -2.02% | 286,460 |
| Mar 17, 2026 | 27.36 | 27.38 | 27.19 | 27.23 | 27.13 | 0.33% | 525,633 |
| Mar 16, 2026 | 27.04 | 27.24 | 26.99 | 27.14 | 27.04 | 1.95% | 988,396 |
| Mar 13, 2026 | 27.01 | 27.08 | 26.58 | 26.62 | 26.52 | -0.71% | 298,547 |
| Mar 12, 2026 | 27.15 | 27.15 | 26.72 | 26.81 | 26.71 | -1.61% | 473,364 |
| Mar 11, 2026 | 27.17 | 27.36 | 27.12 | 27.25 | 27.15 | 0.11% | 409,683 |
| Mar 10, 2026 | 27.14 | 27.50 | 27.01 | 27.22 | 27.12 | 0.18% | 354,674 |
| Mar 9, 2026 | 26.65 | 27.21 | 26.45 | 27.17 | 27.07 | 1.57% | 710,725 |
| Mar 6, 2026 | 26.57 | 26.87 | 26.55 | 26.75 | 26.65 | -0.41% | 255,423 |
| Mar 5, 2026 | 26.99 | 27.06 | 26.60 | 26.86 | 26.76 | -1.65% | 387,082 |
| Mar 4, 2026 | 27.27 | 27.38 | 27.05 | 27.31 | 27.21 | 0.04% | 236,748 |
| Mar 3, 2026 | 27.17 | 27.36 | 26.67 | 27.30 | 27.20 | -3.16% | 786,830 |
| Mar 2, 2026 | 28.01 | 28.34 | 28.00 | 28.19 | 28.09 | -1.12% | 244,404 |
| Feb 27, 2026 | 28.50 | 28.59 | 28.42 | 28.51 | 28.41 | -0.31% | 392,111 |
| Feb 26, 2026 | 28.75 | 28.75 | 28.35 | 28.60 | 28.50 | -1.04% | 183,707 |
| Feb 25, 2026 | 28.94 | 28.98 | 28.74 | 28.90 | 28.80 | 0.70% | 151,015 |
| Feb 24, 2026 | 28.55 | 28.76 | 28.48 | 28.70 | 28.60 | 1.20% | 451,902 |
| Feb 23, 2026 | 28.54 | 28.62 | 28.28 | 28.36 | 28.26 | -0.67% | 147,495 |
| Feb 20, 2026 | 28.07 | 28.56 | 28.01 | 28.55 | 28.45 | 1.53% | 218,096 |
| Feb 19, 2026 | 28.10 | 28.12 | 27.94 | 28.12 | 28.02 | -0.21% | 140,517 |
| Feb 18, 2026 | 28.27 | 28.34 | 28.10 | 28.18 | 28.08 | 0.46% | 220,825 |
| Feb 17, 2026 | 27.97 | 28.11 | 27.75 | 28.05 | 27.95 | - | 240,232 |
| Feb 13, 2026 | 28.01 | 28.10 | 27.80 | 28.05 | 27.95 | -0.46% | 250,079 |
| Feb 12, 2026 | 28.69 | 28.69 | 28.05 | 28.18 | 28.08 | -1.33% | 361,249 |
| Feb 11, 2026 | 28.51 | 28.61 | 28.31 | 28.56 | 28.46 | 0.92% | 3,326,745 |