Canada markets open in 58 minutes

Invesco FTSE RAFI Emerging Markets ETF (PXH)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
20.48+0.20 (+0.99%)
At close: 04:00PM EDT
20.81 +0.33 (+1.61%)
Pre-Market: 07:45AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202420.4320.5020.3520.4820.48131,046
May 02, 202420.0120.3420.0120.2820.28120,300
May 01, 202419.7319.9819.7319.7619.761,684,600
Apr 30, 202419.8419.9319.7519.7619.76116,200
Apr 29, 202420.0220.2119.9620.0720.07386,700
Apr 26, 202419.7919.8519.7719.8319.83181,900
Apr 25, 202419.3819.6219.3819.6019.6098,300
Apr 24, 202419.4819.5219.4119.4919.4984,300
Apr 23, 202419.2419.3919.2219.3819.38106,100
Apr 22, 202419.1219.2819.0419.2619.26101,600
Apr 19, 202419.0519.1619.0519.1519.15147,000
Apr 18, 202419.0919.2019.0519.1119.11121,100
Apr 17, 202419.0919.1718.9519.0219.02161,100
Apr 16, 202418.9619.0518.9118.9718.97170,100
Apr 15, 202419.3519.3819.1819.2119.2198,100
Apr 12, 202419.4919.4919.2419.2719.27110,700
Apr 11, 202419.7919.8219.6419.7419.74183,700
Apr 10, 202419.6419.7219.6019.6419.64115,100
Apr 09, 202419.8419.9319.7919.8719.87248,500
Apr 08, 202419.6219.7219.6219.6919.69102,000
Apr 05, 202419.4919.5419.4219.4819.4882,300
Apr 04, 202419.7919.8219.5219.5419.54133,900
Apr 03, 202419.5019.6319.4819.6019.60118,100
Apr 02, 202419.5319.6419.5219.5819.58263,000
Apr 01, 202419.4919.6019.4219.4519.45383,400
Mar 28, 202419.3519.4919.3519.4619.46385,800
Mar 27, 202419.2519.3419.2319.3419.34243,800
Mar 26, 202419.3619.3919.2619.2619.26127,800
Mar 25, 202419.2419.3319.2419.3119.3190,100
Mar 22, 202419.3519.3519.2419.2719.27109,600
Mar 21, 202419.5819.5819.4219.4219.4262,300
Mar 20, 202419.1919.4519.1919.4419.44122,700
Mar 19, 202419.2119.2719.1719.2319.23236,700
Mar 18, 202419.3619.3919.2619.2919.29191,000
Mar 18, 20240.065 Dividend
Mar 15, 202419.3919.4419.3519.3619.30156,300
Mar 14, 202419.5319.5519.4319.4819.4191,700
Mar 13, 202419.5419.6419.5419.5819.51159,000
Mar 12, 202419.6019.6819.5619.6819.61106,300
Mar 11, 202419.4519.5619.4519.5119.4487,200
Mar 08, 202419.5019.5819.4519.4919.42112,200
Mar 07, 202419.4419.5919.4419.5719.50143,200
Mar 06, 202419.4219.5419.4219.4619.39112,500
Mar 05, 202419.3019.3219.1719.2119.15106,600
Mar 04, 202419.3719.3719.2719.3019.24893,200
Mar 01, 202419.2319.3919.2319.3519.2980,100
Feb 29, 202419.2019.2119.1019.1219.0677,900
Feb 28, 202419.3019.4019.1419.1419.08148,500
Feb 27, 202419.4619.5319.4619.5119.4488,800
Feb 26, 202419.4119.4719.3819.4119.3485,700
Feb 23, 202419.5619.5619.4719.5119.44165,400
Feb 22, 202419.5219.5819.4819.5519.48173,500
Feb 21, 202419.3619.4419.3319.3819.31170,100
Feb 20, 202419.3419.3619.2619.2919.23116,700
Feb 16, 202419.1419.2619.1419.2119.15119,900
Feb 15, 202418.9819.1118.9819.1119.05131,400
Feb 14, 202418.8218.9918.8218.9618.90103,800
Feb 13, 202418.8918.8918.6218.6918.63381,000
Feb 12, 202419.0519.1718.9819.0619.00211,700
Feb 09, 202418.8918.9918.8218.9418.88188,800
Feb 08, 202419.0719.0718.9018.9318.87105,800
Feb 07, 202419.0919.1619.0519.1019.04103,400
Feb 06, 202419.0319.2318.9419.2319.17598,200
Feb 05, 202418.6518.7918.6318.7418.68409,100
Feb 02, 202418.6318.6818.5618.6518.59446,600
Feb 01, 202418.7418.7918.6718.7718.71153,100
Jan 31, 202418.7218.8618.6518.6718.61223,400
Jan 30, 202418.7418.7518.6318.7118.65510,700
Jan 29, 202418.8318.9018.7418.8418.78281,100
Jan 26, 202418.7218.8618.7218.7818.72919,000
Jan 25, 202418.8118.8418.6918.7318.671,038,600
Jan 24, 202418.7518.7518.4618.6118.55317,600
Jan 23, 202418.1418.3318.0418.3018.24210,500
Jan 22, 202418.0118.1718.0118.1118.05162,000
Jan 19, 202418.1518.3118.1118.2918.23155,400
Jan 18, 202418.1018.1418.0618.1318.07226,500
Jan 17, 202418.0818.0817.9518.0317.97617,100
Jan 16, 202418.5118.5118.2618.2718.21253,200
Jan 12, 202418.7418.8518.6818.6918.631,084,800
Jan 11, 202418.5718.6418.4918.6018.5486,000
Jan 10, 202418.5218.5518.4918.5118.45261,000
Jan 09, 202418.6018.6018.5518.5518.49120,900
Jan 08, 202418.7318.8518.6818.8318.77111,600
Jan 05, 202418.8418.9618.8118.8318.77136,300
Jan 04, 202418.7718.8618.7618.7718.71113,500
Jan 03, 202418.7118.8718.7118.8218.76211,000
Jan 02, 202418.8818.9518.8018.8418.78221,300
Dec 29, 202319.2819.2819.0919.1019.04112,700
Dec 28, 202319.2419.2419.0819.0819.02276,700
Dec 27, 202318.8719.0018.8718.9718.91179,100
Dec 26, 202318.8318.9318.8318.9118.85113,500
Dec 22, 202318.7218.7718.6718.7018.64375,000
Dec 21, 202318.5918.7318.5918.7218.66198,500
Dec 20, 202318.5618.5918.3318.3418.28178,500
Dec 19, 202318.6718.7418.6518.7118.65247,600
Dec 18, 202318.5618.5618.4718.5618.50205,300
Dec 18, 20230.172 Dividend
Dec 15, 202318.7818.8218.6818.7018.47129,600
Dec 14, 202318.6518.8218.6518.8018.56289,500
Dec 13, 202318.2418.5218.1318.5218.29207,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...