UK markets close in 5 hours 39 minutes

Invesco FTSE RAFI Emerging Markets ETF (PXH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
20.18-0.03 (-0.15%)
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202420.3420.4020.1420.1820.18193,400
26 Jun 202420.1420.2320.1420.2120.21156,100
25 Jun 202420.3020.3020.2220.2720.2768,800
24 Jun 202420.3120.5020.3120.3920.3942,000
24 Jun 20240.301 Dividend
21 Jun 202420.7120.7120.6020.6120.31227,100
20 Jun 202420.7820.7920.6220.7020.40134,200
18 Jun 202420.4920.6120.4620.5720.2785,100
17 Jun 202420.2620.4120.2620.3820.08119,200
14 Jun 202420.2220.3220.2220.3020.0053,100
13 Jun 202420.3320.3620.2320.2919.9994,300
12 Jun 202420.4020.4620.3120.3320.03112,100
11 Jun 202420.2420.2820.1820.2719.9766,000
10 Jun 202420.2920.4520.2920.4320.1371,700
07 Jun 202420.4720.5320.3120.3120.01114,900
06 Jun 202420.6020.6320.5420.5920.29127,800
05 Jun 202420.5020.5220.3820.5020.2079,900
04 Jun 202420.3320.4120.2020.3020.00127,800
03 Jun 202420.7620.7620.5120.6220.32193,400
31 May 202420.4920.4920.2920.4420.14223,200
30 May 202420.2220.7120.2220.6520.3560,300
29 May 202420.7020.7320.6620.7120.4155,600
28 May 202421.1021.1020.9621.0120.7097,700
24 May 202420.9721.0420.9620.9820.6772,800
23 May 202421.1721.1820.8720.9220.6160,300
22 May 202421.1621.2521.1021.1420.83110,600
21 May 202421.2621.2921.2021.2520.9479,500
20 May 202421.2721.4021.2721.3421.03125,400
17 May 202421.3521.4821.3121.4321.12107,700
16 May 202421.1421.2721.1221.2520.94192,200
15 May 202420.9321.0120.8421.0020.69136,000
14 May 202420.8220.8820.7920.8820.58132,700
13 May 202420.9020.9520.7920.8820.58121,400
10 May 202420.7420.7820.6620.6620.36179,700
09 May 202420.3720.5020.3520.5020.20121,400
08 May 202420.1720.3520.1720.3420.0484,700
07 May 202420.4920.4920.3020.3520.05281,000
06 May 202420.4520.4920.4220.4520.15230,500
03 May 202420.4320.5020.3520.4820.18131,000
02 May 202420.0120.3420.0120.2819.98120,300
01 May 202419.7319.9819.7319.7619.471,684,600
30 Apr 202419.8419.9319.7519.7619.47116,200
29 Apr 202420.0220.2119.9620.0719.78386,700
26 Apr 202419.7919.8519.7719.8319.54181,900
25 Apr 202419.3819.6219.3819.6019.3198,300
24 Apr 202419.4819.5219.4119.4919.2184,300
23 Apr 202419.2419.3919.2219.3819.10106,100
22 Apr 202419.1219.2819.0419.2618.98101,600
19 Apr 202419.0519.1619.0519.1518.87147,000
18 Apr 202419.0919.2019.0519.1118.83121,100
17 Apr 202419.0919.1718.9519.0218.74161,100
16 Apr 202418.9619.0518.9118.9718.69170,100
15 Apr 202419.3519.3819.1819.2118.9398,100
12 Apr 202419.4919.4919.2419.2718.99110,700
11 Apr 202419.7919.8219.6419.7419.45183,700
10 Apr 202419.6419.7219.6019.6419.35115,100
09 Apr 202419.8419.9319.7919.8719.58248,500
08 Apr 202419.6219.7219.6219.6919.40102,000
05 Apr 202419.4919.5419.4219.4819.2082,300
04 Apr 202419.7919.8219.5219.5419.25133,900
03 Apr 202419.5019.6319.4819.6019.31118,100
02 Apr 202419.5319.6419.5219.5819.29263,000
01 Apr 202419.4919.6019.4219.4519.17383,400
28 Mar 202419.3519.4919.3519.4619.18385,800
27 Mar 202419.2519.3419.2319.3419.06243,800
26 Mar 202419.3619.3919.2619.2618.98127,800
25 Mar 202419.2419.3319.2419.3119.0390,100
22 Mar 202419.3519.3519.2419.2718.99109,600
21 Mar 202419.5819.5819.4219.4219.1462,300
20 Mar 202419.1919.4519.1919.4419.16122,700
19 Mar 202419.2119.2719.1719.2318.95236,700
18 Mar 202419.3619.3919.2619.2919.01191,000
18 Mar 20240.065 Dividend
15 Mar 202419.3919.4419.3519.3619.01156,300
14 Mar 202419.5319.5519.4319.4819.1391,700
13 Mar 202419.5419.6419.5419.5819.23159,000
12 Mar 202419.6019.6819.5619.6819.33106,300
11 Mar 202419.4519.5619.4519.5119.1687,200
08 Mar 202419.5019.5819.4519.4919.14112,200
07 Mar 202419.4419.5919.4419.5719.22143,200
06 Mar 202419.4219.5419.4219.4619.11112,500
05 Mar 202419.3019.3219.1719.2118.87106,600
04 Mar 202419.3719.3719.2719.3018.95893,200
01 Mar 202419.2319.3919.2319.3519.0080,100
29 Feb 202419.2019.2119.1019.1218.7877,900
28 Feb 202419.3019.4019.1419.1418.80148,500
27 Feb 202419.4619.5319.4619.5119.1688,800
26 Feb 202419.4119.4719.3819.4119.0685,700
23 Feb 202419.5619.5619.4719.5119.16165,400
22 Feb 202419.5219.5819.4819.5519.20173,500
21 Feb 202419.3619.4419.3319.3819.03170,100
20 Feb 202419.3419.3619.2619.2918.94116,700
16 Feb 202419.1419.2619.1419.2118.87119,900
15 Feb 202418.9819.1118.9819.1118.77131,400
14 Feb 202418.8218.9918.8218.9618.62103,800
13 Feb 202418.8918.8918.6218.6918.36381,000
12 Feb 202419.0519.1718.9819.0618.72211,700
09 Feb 202418.8918.9918.8218.9418.60188,800
08 Feb 202419.0719.0718.9018.9318.59105,800
07 Feb 202419.0919.1619.0519.1018.76103,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...