Invesco RAFI Emerging Markets ETF (PXH)

PXH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	28.38	28.55	28.30	28.46	-	0.11%	99,666
Jul 23, 2026	28.57	28.65	28.32	28.43	28.43	-0.94%	148,662
Jul 22, 2026	28.55	28.72	28.55	28.70	28.70	0.74%	152,646
Jul 21, 2026	28.55	28.55	28.38	28.49	28.49	1.20%	132,164
Jul 20, 2026	28.37	28.41	28.15	28.15	28.15	0.21%	224,027
Jul 17, 2026	27.92	28.15	27.92	28.09	28.09	-0.67%	207,126
Jul 16, 2026	28.33	28.45	28.26	28.28	28.28	-0.81%	110,495
Jul 15, 2026	28.42	28.65	28.31	28.51	28.51	0.74%	126,848
Jul 14, 2026	28.33	28.48	28.26	28.30	28.30	0.60%	188,889
Jul 13, 2026	28.35	28.41	28.10	28.13	28.13	-1.30%	132,215
Jul 10, 2026	28.23	28.53	28.23	28.50	28.50	1.17%	206,590
Jul 9, 2026	28.07	28.24	28.07	28.17	28.17	0.32%	322,225
Jul 8, 2026	27.98	28.11	27.81	28.08	28.08	1.45%	913,000
Jul 7, 2026	27.83	27.97	27.60	27.68	27.68	-1.49%	185,772
Jul 6, 2026	28.00	28.16	28.00	28.10	28.10	1.55%	719,899
Jul 2, 2026	27.90	28.05	27.45	27.67	27.67	0.07%	154,300
Jul 1, 2026	27.54	27.88	27.54	27.65	27.65	-0.82%	219,411
Jun 30, 2026	27.79	27.96	27.77	27.88	27.88	0.40%	174,074
Jun 29, 2026	27.73	27.85	27.50	27.77	27.77	0.65%	349,222
Jun 26, 2026	27.38	27.73	27.35	27.59	27.59	-0.43%	348,480
Jun 25, 2026	28.01	28.01	27.64	27.71	27.71	-0.47%	490,824
Jun 24, 2026	27.89	27.99	27.75	27.84	27.84	-1.07%	273,642
Jun 23, 2026	28.12	28.29	28.07	28.14	28.14	-2.63%	599,412
Jun 22, 2026	28.92	29.00	28.80	28.90	28.90	0.72%	116,359
Jun 18, 2026	29.06	29.09	28.97	29.06	28.69	0.83%	133,665
Jun 17, 2026	29.24	29.31	28.78	28.82	28.46	-0.93%	202,022
Jun 16, 2026	29.27	29.38	29.06	29.09	28.72	-1.05%	168,624
Jun 15, 2026	29.59	29.66	29.38	29.40	29.03	1.41%	97,051
Jun 12, 2026	28.95	29.08	28.87	28.99	28.63	0.66%	122,052
Jun 11, 2026	28.19	28.93	28.19	28.80	28.44	2.35%	134,333
Jun 10, 2026	28.31	28.52	28.12	28.14	27.79	-1.09%	219,623
Jun 9, 2026	28.79	28.96	28.07	28.45	28.09	0.21%	238,128
Jun 8, 2026	28.54	28.67	28.38	28.39	28.03	0.21%	189,053
Jun 5, 2026	29.00	29.04	28.24	28.33	27.97	-3.57%	763,995
Jun 4, 2026	29.40	29.46	29.26	29.38	29.01	-0.34%	88,206
Jun 3, 2026	29.77	29.81	29.47	29.48	29.11	-1.63%	212,046
Jun 2, 2026	29.87	30.11	29.79	29.97	29.59	1.80%	248,904
Jun 1, 2026	29.29	29.58	29.24	29.44	29.07	1.27%	207,252
May 29, 2026	29.18	29.29	29.07	29.07	28.70	0.03%	588,696
May 28, 2026	28.86	29.14	28.75	29.06	28.69	-0.14%	237,450
May 27, 2026	29.23	29.34	29.04	29.10	28.73	-0.31%	187,888
May 26, 2026	29.07	29.26	29.03	29.19	28.82	1.88%	133,896
May 22, 2026	28.63	28.81	28.57	28.65	28.29	0.16%	199,230
May 21, 2026	28.42	28.76	28.32	28.61	28.24	-0.02%	211,839
May 20, 2026	28.40	28.66	28.35	28.61	28.25	0.88%	103,646
May 19, 2026	28.21	28.48	28.18	28.36	28.00	-0.84%	153,953
May 18, 2026	28.68	28.68	28.38	28.60	28.24	0.35%	144,402
May 15, 2026	28.55	28.61	28.36	28.50	28.14	-2.40%	335,521
May 14, 2026	29.15	29.26	28.91	29.20	28.83	-0.41%	268,859
May 13, 2026	29.01	29.46	29.01	29.32	28.95	0.89%	198,025

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.