Skip to main content

FTSE RAFI Emrg Markets Invesco ETF (NY: PXH )

20.18 -0.08 (-0.39%)
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 18.39 18.52 18.32 18.34 227,506 -0.04(-0.21%)
Jan 30, 2024 18.40 18.41 18.30 18.38 520,037 -0.13(-0.69%)
Jan 29, 2024 18.49 18.56 18.41 18.50 286,254 +0.06(+0.32%)
Jan 26, 2024 18.39 18.52 18.39 18.44 935,781 +0.05(+0.27%)
Jan 25, 2024 18.47 18.50 18.36 18.39 1,057,551 +0.12(+0.64%)
Jan 24, 2024 18.41 18.41 18.13 18.28 323,395 +0.30(+1.69%)
Jan 23, 2024 17.82 18.00 17.72 17.97 214,393 +0.19(+1.05%)
Jan 22, 2024 17.69 17.85 17.69 17.79 164,957 -0.18(-0.98%)
Jan 19, 2024 17.83 17.98 17.79 17.96 158,217 +0.16(+0.88%)
Jan 18, 2024 17.78 17.82 17.74 17.81 230,585 +0.10(+0.55%)
Jan 17, 2024 17.76 17.76 17.63 17.71 628,386 -0.24(-1.34%)
Jan 16, 2024 18.18 18.18 17.93 17.95 257,791 -0.41(-2.22%)
Jan 12, 2024 18.40 18.51 18.35 18.36 1,104,534 +0.09(+0.51%)
Jan 11, 2024 18.24 18.31 18.16 18.26 87,571 +0.08(+0.46%)
Jan 10, 2024 18.19 18.22 18.15 18.18 265,729 -0.04(-0.22%)
Jan 09, 2024 18.27 18.27 18.22 18.22 123,107 -0.27(-1.49%)
Jan 08, 2024 18.39 18.51 18.35 18.49 113,632 +0.00(+0.00%)
Jan 05, 2024 18.50 18.62 18.47 18.49 138,823 +0.06(+0.32%)
Jan 04, 2024 18.43 18.52 18.42 18.43 115,534 -0.05(-0.27%)
Jan 03, 2024 18.38 18.53 18.38 18.48 214,859 -0.02(-0.11%)
Jan 02, 2024 18.54 18.61 18.46 18.50 225,329 -0.26(-1.36%)
Dec 29, 2023 18.93 18.93 18.75 18.76 114,748 +0.02(+0.10%)
Dec 28, 2023 18.90 18.90 18.74 18.74 281,704 +0.11(+0.58%)
Dec 27, 2023 18.53 18.66 18.53 18.63 182,380 +0.06(+0.32%)
Dec 26, 2023 18.49 18.59 18.49 18.57 115,599 +0.21(+1.12%)
Dec 22, 2023 18.39 18.44 18.33 18.37 381,875 -0.02(-0.11%)
Dec 21, 2023 18.26 18.39 18.26 18.39 202,166 +0.37(+2.07%)
Dec 20, 2023 18.23 18.26 18.00 18.01 181,763 -0.36(-1.98%)
Dec 19, 2023 18.34 18.40 18.32 18.38 252,152 +0.15(+0.81%)
Dec 18, 2023 18.23 18.23 18.14 18.23 209,073 +0.03(+0.17%)
Dec 15, 2023 18.27 18.31 18.18 18.20 133,187 -0.10(-0.53%)
Dec 14, 2023 18.15 18.31 18.15 18.29 297,467 +0.27(+1.51%)
Dec 13, 2023 17.75 18.02 17.64 18.02 213,513 +0.23(+1.31%)
Dec 12, 2023 17.80 17.80 17.68 17.79 795,204 +0.00(+0.00%)
Dec 11, 2023 17.69 17.80 17.69 17.79 181,782 +0.04(+0.22%)
Dec 08, 2023 17.67 17.79 17.66 17.75 211,740 -0.06(-0.33%)
Dec 07, 2023 17.75 17.83 17.73 17.81 1,603,710 +0.11(+0.60%)
Dec 06, 2023 17.86 17.86 17.70 17.70 252,224 -0.05(-0.27%)
Dec 05, 2023 17.69 17.79 17.64 17.75 1,042,016 -0.08(-0.44%)
Dec 04, 2023 17.91 17.97 17.81 17.83 123,827 -0.20(-1.13%)
Dec 01, 2023 17.85 18.05 17.80 18.03 115,884 +0.11(+0.60%)
Nov 30, 2023 17.90 17.94 17.82 17.92 144,966 +0.06(+0.33%)
Nov 29, 2023 17.99 17.99 17.87 17.87 296,667 -0.17(-0.92%)
Nov 28, 2023 17.92 18.06 17.92 18.03 103,233 +0.11(+0.60%)
Nov 27, 2023 17.92 17.94 17.88 17.92 110,878 -0.06(-0.32%)
Nov 24, 2023 17.89 18.02 17.89 17.98 71,574 +0.08(+0.43%)
Nov 22, 2023 17.91 17.95 17.87 17.90 161,243 -0.02(-0.11%)
Nov 21, 2023 18.00 18.03 17.90 17.92 456,324 -0.12(-0.65%)
Nov 20, 2023 17.91 18.07 17.91 18.04 556,476 +0.20(+1.15%)
Nov 17, 2023 17.83 17.88 17.82 17.84 83,302 +0.02(+0.11%)
Nov 16, 2023 17.79 17.90 17.75 17.82 174,736 -0.20(-1.13%)
Nov 15, 2023 18.00 18.12 17.91 18.02 100,786 +0.15(+0.82%)
Nov 14, 2023 17.68 17.90 17.68 17.88 228,758 +0.49(+2.80%)
Nov 13, 2023 17.32 17.46 17.32 17.39 177,494 +0.04(+0.25%)
Nov 10, 2023 17.24 17.35 17.24 17.34 178,724 +0.12(+0.71%)
Nov 09, 2023 17.35 17.44 17.22 17.22 113,463 -0.13(-0.73%)
Nov 08, 2023 17.52 17.52 17.34 17.35 94,311 -0.11(-0.61%)
Nov 07, 2023 17.45 17.50 17.38 17.46 110,531 -0.09(-0.50%)
Nov 06, 2023 17.52 17.58 17.51 17.54 132,242 +0.00(+0.00%)
Nov 03, 2023 17.41 17.58 17.41 17.54 105,016 +0.27(+1.58%)
Nov 02, 2023 17.17 17.29 17.16 17.27 261,949 +0.32(+1.86%)
Nov 01, 2023 16.80 16.97 16.78 16.96 222,534 +0.18(+1.07%)
Oct 31, 2023 16.73 16.90 16.66 16.78 438,183 -0.06(-0.35%)
Oct 30, 2023 16.98 16.99 16.79 16.83 206,773 +0.04(+0.23%)
Oct 27, 2023 17.02 17.02 16.78 16.80 173,373 -0.04(-0.23%)
Oct 26, 2023 16.75 16.87 16.74 16.83 682,322 +0.02(+0.12%)
Oct 25, 2023 16.86 16.88 16.78 16.81 95,157 -0.18(-1.09%)
Oct 24, 2023 16.80 17.02 16.80 17.00 426,402 +0.21(+1.28%)
Oct 23, 2023 16.69 16.85 16.69 16.79 903,218 -0.04(-0.23%)
Oct 20, 2023 16.87 16.93 16.81 16.82 310,361 -0.18(-1.09%)
Oct 19, 2023 17.05 17.15 17.01 17.01 220,925 -0.12(-0.68%)
Oct 18, 2023 17.20 17.24 17.10 17.13 186,226 -0.27(-1.57%)
Oct 17, 2023 17.30 17.47 17.30 17.40 1,888,788 -0.06(-0.33%)
Oct 16, 2023 17.34 17.48 17.32 17.46 146,009 +0.14(+0.79%)
Oct 13, 2023 17.38 17.45 17.31 17.32 176,794 -0.02(-0.11%)
Oct 12, 2023 17.48 17.55 17.29 17.34 112,403 -0.18(-1.00%)
Oct 11, 2023 17.53 17.55 17.43 17.52 82,263 +0.07(+0.39%)
Oct 10, 2023 17.25 17.47 17.25 17.45 221,457 +0.30(+1.76%)
Oct 09, 2023 17.01 17.16 16.98 17.15 169,332 -0.01(-0.06%)
Oct 06, 2023 16.92 17.21 16.88 17.16 417,578 +0.22(+1.32%)
Oct 05, 2023 16.94 16.94 16.81 16.93 236,137 +0.07(+0.40%)
Oct 04, 2023 16.88 16.91 16.80 16.86 997,741 -0.05(-0.29%)
Oct 03, 2023 17.06 17.09 16.89 16.91 1,217,494 -0.32(-1.86%)
Oct 02, 2023 17.30 17.30 17.18 17.23 163,538 -0.11(-0.62%)
Sep 29, 2023 17.46 17.49 17.32 17.34 125,585 +0.05(+0.28%)
Sep 28, 2023 17.16 17.31 17.15 17.29 160,633 +0.07(+0.40%)
Sep 27, 2023 17.31 17.31 17.15 17.22 178,792 +0.02(+0.11%)
Sep 26, 2023 17.30 17.34 17.19 17.20 221,559 -0.26(-1.50%)
Sep 25, 2023 17.48 17.47 17.42 17.47 174,021 -0.09(-0.50%)
Sep 22, 2023 17.67 17.72 17.55 17.55 384,011 +0.19(+1.12%)
Sep 21, 2023 17.39 17.45 17.35 17.36 247,476 -0.30(-1.71%)
Sep 20, 2023 17.76 17.98 17.65 17.66 126,663 +0.01(+0.05%)
Sep 19, 2023 17.69 17.72 17.63 17.65 2,715,499 -0.04(-0.22%)
Sep 18, 2023 17.71 17.72 16.80 17.69 108,781 -0.03(-0.17%)
Sep 15, 2023 17.80 17.84 17.70 17.72 103,732 -0.10(-0.59%)
Sep 14, 2023 17.75 17.86 17.75 17.83 74,903 +0.17(+0.97%)
Sep 13, 2023 17.60 17.71 17.60 17.65 160,637 +0.01(+0.05%)
Sep 12, 2023 17.53 17.69 17.53 17.64 174,737 -0.08(-0.43%)
Sep 11, 2023 17.67 17.74 17.63 17.72 137,592 +0.19(+1.09%)
Sep 08, 2023 17.61 17.69 17.52 17.53 83,375 +0.03(+0.16%)
Sep 07, 2023 17.68 17.68 17.47 17.50 93,025 -0.23(-1.29%)
Sep 06, 2023 17.77 17.88 17.69 17.73 106,931 -0.04(-0.21%)
Sep 05, 2023 17.75 17.81 17.73 17.77 1,278,023 -0.07(-0.37%)
Sep 01, 2023 17.79 17.94 17.79 17.84 131,827 +0.26(+1.47%)
Aug 31, 2023 17.73 17.74 17.58 17.58 122,544 -0.26(-1.44%)
Aug 30, 2023 17.81 17.89 17.81 17.84 99,776 -0.10(-0.53%)
Aug 29, 2023 17.72 17.96 17.72 17.93 100,745 +0.21(+1.21%)
Aug 28, 2023 17.67 17.72 17.56 17.72 348,616 +0.24(+1.39%)
Aug 25, 2023 17.48 17.54 17.36 17.47 118,911 -0.02(-0.11%)
Aug 24, 2023 17.59 17.59 17.46 17.49 137,057 -0.10(-0.54%)
Aug 23, 2023 17.47 17.62 17.44 17.59 131,857 +0.31(+1.82%)
Aug 22, 2023 17.30 17.44 17.21 17.27 237,648 +0.05(+0.28%)
Aug 21, 2023 17.24 17.24 17.12 17.22 173,114 -0.03(-0.17%)
Aug 18, 2023 17.18 17.31 17.18 17.25 333,805 -0.11(-0.66%)
Aug 17, 2023 17.51 17.51 17.34 17.37 126,542 +0.02(+0.11%)
Aug 16, 2023 17.38 17.48 17.32 17.35 509,495 -0.10(-0.60%)
Aug 15, 2023 17.55 17.55 17.42 17.45 226,773 -0.20(-1.14%)
Aug 14, 2023 17.54 17.65 17.49 17.65 176,300 -0.10(-0.59%)
Aug 11, 2023 17.91 17.98 17.73 17.76 87,854 -0.26(-1.43%)
Aug 10, 2023 18.15 18.25 18.01 18.02 96,934 +0.05(+0.27%)
Aug 09, 2023 18.10 18.10 17.90 17.97 262,132 +0.03(+0.16%)
Aug 08, 2023 17.86 17.95 17.77 17.94 142,927 -0.18(-1.00%)
Aug 07, 2023 18.21 18.21 18.06 18.12 201,852 -0.06(-0.32%)
Aug 04, 2023 18.28 18.35 18.14 18.18 173,893 -0.03(-0.16%)
Aug 03, 2023 18.19 18.25 18.14 18.21 237,027 +0.03(+0.16%)
Aug 02, 2023 18.29 18.30 18.13 18.18 1,014,302 -0.36(-1.96%)
Aug 01, 2023 18.65 18.68 18.52 18.54 111,125 -0.37(-1.97%)
Jul 31, 2023 18.81 18.92 18.78 18.91 175,766 +0.11(+0.61%)
Jul 28, 2023 17.84 18.82 17.84 18.80 216,419 +0.46(+2.50%)
Jul 27, 2023 18.58 18.61 18.31 18.34 188,301 -0.22(-1.18%)
Jul 26, 2023 18.34 18.60 18.34 18.56 157,084 +0.10(+0.52%)
Jul 25, 2023 18.44 18.53 18.43 18.46 135,246 +0.22(+1.20%)
Jul 24, 2023 18.01 18.29 17.95 18.25 232,929 +0.24(+1.33%)
Jul 21, 2023 17.97 18.06 17.97 18.01 161,300 +0.02(+0.11%)
Jul 20, 2023 17.96 18.05 17.94 17.99 127,202 -0.07(-0.37%)
Jul 19, 2023 18.13 18.17 18.02 18.05 230,527 +0.01(+0.05%)
Jul 18, 2023 18.04 18.13 18.02 18.05 198,229 -0.14(-0.79%)
Jul 17, 2023 18.12 18.22 18.03 18.19 161,843 -0.04(-0.21%)
Jul 14, 2023 18.28 18.33 18.20 18.23 117,789 -0.15(-0.83%)
Jul 13, 2023 18.23 18.38 18.20 18.38 79,928 +0.28(+1.53%)
Jul 12, 2023 18.02 18.15 18.02 18.10 128,795 +0.30(+1.66%)
Jul 11, 2023 17.73 17.82 17.65 17.81 77,424 +0.11(+0.65%)
Jul 10, 2023 17.56 17.69 17.56 17.69 124,292 -0.01(-0.05%)
Jul 07, 2023 17.52 17.79 17.52 17.70 116,210 +0.24(+1.37%)
Jul 06, 2023 17.59 17.64 17.42 17.46 299,093 -0.44(-2.45%)
Jul 05, 2023 17.86 18.12 17.84 17.90 1,408,402 -0.10(-0.53%)
Jul 03, 2023 17.99 18.07 17.98 18.00 76,926 +0.21(+1.18%)
Jun 30, 2023 17.84 17.86 17.78 17.79 66,938 +0.14(+0.81%)
Jun 29, 2023 17.59 17.66 17.59 17.64 70,744 -0.04(-0.22%)
Jun 28, 2023 17.68 17.73 17.65 17.68 93,132 -0.11(-0.64%)
Jun 27, 2023 17.77 17.84 17.75 17.80 98,694 +0.12(+0.70%)
Jun 26, 2023 17.62 17.74 17.62 17.67 171,409 +0.05(+0.27%)
Jun 23, 2023 17.69 17.80 17.58 17.63 156,697 -0.24(-1.34%)
Jun 22, 2023 17.84 17.90 17.82 17.86 153,397 -0.12(-0.69%)
Jun 21, 2023 17.93 18.01 17.92 17.99 114,738 +0.06(+0.32%)
Jun 20, 2023 18.01 18.05 17.91 17.93 169,984 -0.35(-1.89%)
Jun 16, 2023 18.28 18.31 18.22 18.28 79,954 -0.04(-0.21%)
Jun 15, 2023 18.19 18.35 18.19 18.31 182,861 +0.60(+3.40%)
May 08, 2023 17.69 17.78 17.69 17.71 145,964 +0.15(+0.86%)
May 05, 2023 17.36 17.59 17.36 17.56 113,921 +0.24(+1.36%)
May 04, 2023 17.28 17.36 17.24 17.33 320,085 +0.28(+1.66%)
May 03, 2023 17.02 17.17 17.02 17.04 249,658 -0.03(-0.17%)
May 02, 2023 17.34 17.34 17.04 17.07 1,197,243 -0.26(-1.52%)
May 01, 2023 17.24 17.44 17.24 17.34 87,108 -0.08(-0.43%)
Apr 28, 2023 17.25 17.41 17.25 17.41 224,530 +0.15(+0.87%)
Apr 27, 2023 17.17 17.32 17.14 17.26 218,093 +0.23(+1.33%)
Apr 26, 2023 17.09 17.12 17.02 17.03 110,456 +0.08(+0.44%)
Apr 25, 2023 17.12 17.12 16.95 16.96 110,812 -0.27(-1.58%)
Apr 24, 2023 17.20 17.25 17.18 17.23 89,810 -0.02(-0.11%)
Apr 21, 2023 17.22 17.26 17.16 17.25 127,723 -0.15(-0.87%)
Apr 20, 2023 17.43 17.50 17.37 17.40 106,028 -0.03(-0.16%)
Apr 19, 2023 17.44 17.47 17.38 17.43 124,887 -0.24(-1.33%)
Apr 18, 2023 17.72 17.72 17.61 17.66 201,698 +0.01(+0.05%)
Apr 17, 2023 17.62 17.68 17.60 17.66 243,720 +0.14(+0.81%)
Apr 14, 2023 17.58 17.60 17.47 17.51 136,740 -0.09(-0.53%)
Apr 13, 2023 17.54 17.65 17.54 17.61 320,317 +0.18(+1.03%)
Apr 12, 2023 17.65 17.82 17.43 17.43 127,522 -0.09(-0.54%)
Apr 11, 2023 17.46 17.56 17.46 17.52 191,840 +0.25(+1.47%)
Apr 10, 2023 17.21 17.27 17.20 17.27 237,399 +0.01(+0.05%)
Apr 06, 2023 17.17 17.31 17.02 17.26 147,246 +0.04(+0.22%)
Apr 05, 2023 17.37 17.37 17.15 17.22 142,048 -0.15(-0.87%)
Apr 04, 2023 17.35 17.37 17.29 17.37 754,092 +0.05(+0.27%)
Apr 03, 2023 17.24 17.35 17.18 17.33 107,099 +0.05(+0.27%)
Mar 31, 2023 17.39 17.39 17.23 17.28 209,698 -0.08(-0.43%)
Mar 30, 2023 17.30 17.37 17.24 17.35 930,981 +0.22(+1.26%)
Mar 29, 2023 17.04 17.17 16.98 17.14 339,517 +0.07(+0.39%)
Mar 28, 2023 16.98 17.09 16.98 17.07 111,065 +0.24(+1.45%)
Mar 27, 2023 16.73 16.83 16.73 16.83 168,022 -0.06(-0.33%)
Mar 24, 2023 16.86 16.89 16.77 16.88 243,194 -0.07(-0.39%)
Mar 23, 2023 16.99 17.24 16.86 16.95 307,506 +0.16(+0.95%)
Mar 22, 2023 16.78 17.03 16.78 16.79 375,991 +0.06(+0.34%)
Mar 21, 2023 16.66 16.76 16.65 16.73 188,524 +0.08(+0.51%)
Mar 20, 2023 16.55 16.70 16.55 16.65 337,735 +0.02(+0.09%)
Mar 17, 2023 16.68 16.74 16.57 16.63 275,066 -0.06(-0.34%)
Mar 16, 2023 16.44 16.71 16.39 16.69 382,679 +0.21(+1.25%)
Mar 15, 2023 16.40 16.50 16.31 16.48 1,123,896 -0.20(-1.18%)
Mar 14, 2023 16.67 16.77 16.64 16.68 369,793 -0.01(-0.06%)
Mar 13, 2023 16.64 16.82 16.63 16.69 452,814 -0.06(-0.34%)
Mar 10, 2023 16.78 16.89 16.74 16.74 1,706,475 -0.11(-0.67%)
Mar 09, 2023 17.05 17.09 16.83 16.86 630,267 -0.36(-2.12%)
Mar 08, 2023 17.15 17.25 17.14 17.22 236,435 +0.14(+0.82%)
Mar 07, 2023 17.23 17.26 17.05 17.08 248,356 -0.21(-1.24%)
Mar 06, 2023 17.21 17.39 17.21 17.30 245,515 +0.02(+0.11%)
Mar 03, 2023 17.20 17.29 17.17 17.28 408,643 +0.15(+0.87%)
Mar 02, 2023 17.03 17.17 17.00 17.13 1,031,846 +0.04(+0.22%)
Mar 01, 2023 17.06 17.11 17.02 17.09 243,463 +0.37(+2.24%)
Feb 28, 2023 16.78 16.84 16.72 16.72 290,382 -0.17(-1.00%)
Feb 27, 2023 16.82 16.92 16.82 16.89 234,246 +0.09(+0.56%)
Feb 24, 2023 16.81 16.87 16.71 16.79 470,957 -0.36(-2.12%)
Feb 23, 2023 17.28 17.28 17.07 17.16 228,625 +0.06(+0.33%)
Feb 22, 2023 17.08 17.17 17.05 17.10 373,126 -0.07(-0.38%)
Feb 21, 2023 17.17 17.34 17.14 17.17 161,850 -0.11(-0.65%)
Feb 17, 2023 17.27 17.31 17.21 17.28 237,068 -0.14(-0.80%)
Feb 16, 2023 17.28 17.47 17.26 17.42 187,246 +0.03(+0.16%)
Feb 15, 2023 17.29 17.40 17.25 17.39 166,633 -0.02(-0.11%)
Feb 14, 2023 17.36 17.53 17.35 17.41 180,476 +0.00(+0.00%)
Feb 13, 2023 17.30 17.45 17.30 17.41 179,784 +0.20(+1.14%)
Feb 10, 2023 17.29 17.31 17.20 17.21 224,791 -0.15(-0.86%)
Feb 09, 2023 17.54 17.54 17.33 17.36 277,877 -0.02(-0.11%)
Feb 08, 2023 17.35 17.39 17.27 17.38 161,468 +0.04(+0.22%)
Feb 07, 2023 17.34 17.44 17.22 17.34 260,265 -0.04(-0.22%)
Feb 06, 2023 17.28 17.41 17.24 17.38 436,237 -0.17(-0.96%)
Feb 03, 2023 17.76 17.77 17.51 17.55 325,697 -0.27(-1.52%)
Feb 02, 2023 18.02 18.02 17.78 17.82 1,005,004 -0.18(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.