Invesco FTSE RAFI Emerging Markets ETF (PXH) Historical Stock Data
20.40 ↓0.08 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXH is up 0.01% a day on average. There have been 14 days where Invesco FTSE RAFI Emerging Markets ETF closed green and 16 days where PXH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 20.51 | 20.48 | ↓$0.03 (-0.15%) | 20.44 | 20.55 | 153.21K |
| 2024-12-30 | 20.57 | 20.51 | ↓$0.06 (-0.29%) | 20.46 | 20.57 | 109.44K |
| 2024-12-27 | 20.69 | 20.63 | ↓$0.06 (-0.29%) | 20.58 | 20.69 | 144.07K |
| 2024-12-26 | 20.83 | 20.75 | ↓$0.08 (-0.38%) | 20.72 | 20.83 | 276.47K |
| 2024-12-24 | 20.73 | 20.74 | ↑$0.01 (0.05%) | 20.68 | 20.77 | 65.53K |
| 2024-12-23 | 20.53 | 20.64 | ↑$0.11 (0.54%) | 20.49 | 20.65 | 710.33K |
| 2024-12-20 | 20.54 | 20.68 | ↑$0.14 (0.68%) | 20.52 | 20.77 | 247.47K |
| 2024-12-19 | 20.69 | 20.57 | ↓$0.12 (-0.58%) | 20.57 | 20.74 | 345.06K |
| 2024-12-18 | 20.91 | 20.50 | ↓$0.41 (-1.96%) | 20.45 | 20.98 | 127.38K |
| 2024-12-17 | 20.85 | 20.99 | ↑$0.14 (0.67%) | 20.83 | 21.02 | 233.44K |
| 2024-12-16 | 21.00 | 20.95 | ↓$0.05 (-0.24%) | 20.94 | 21.06 | 185.39K |
| 2024-12-13 | 21.19 | 21.12 | ↓$0.07 (-0.33%) | 21.08 | 21.19 | 270.29K |
| 2024-12-12 | 21.27 | 21.21 | ↓$0.06 (-0.28%) | 21.17 | 21.31 | 198.18K |
| 2024-12-11 | 21.33 | 21.36 | ↑$0.03 (0.14%) | 21.23 | 21.39 | 452.56K |
| 2024-12-10 | 21.44 | 21.33 | ↓$0.11 (-0.51%) | 21.33 | 21.48 | 112.52K |
| 2024-12-09 | 21.75 | 21.83 | ↑$0.08 (0.37%) | 21.75 | 22.00 | 145.90K |
| 2024-12-06 | 21.19 | 21.06 | ↓$0.13 (-0.61%) | 21.06 | 21.21 | 80.22K |
| 2024-12-05 | 21.02 | 21.08 | ↑$0.05 (0.26%) | 21.02 | 21.11 | 90.95K |
| 2024-12-04 | 20.98 | 20.92 | ↓$0.06 (-0.29%) | 20.92 | 20.99 | 263.93K |
| 2024-12-03 | 20.84 | 20.95 | ↑$0.11 (0.53%) | 20.84 | 20.95 | 90.39K |
| 2024-12-02 | 20.74 | 20.80 | ↑$0.06 (0.29%) | 20.68 | 20.82 | 225.31K |
| 2024-11-29 | 20.50 | 20.78 | ↑$0.28 (1.37%) | 20.50 | 20.78 | 156.63K |
| 2024-11-27 | 20.81 | 20.71 | ↓$0.11 (-0.50%) | 20.62 | 20.85 | 60.16K |
| 2024-11-26 | 20.74 | 20.68 | ↓$0.06 (-0.29%) | 20.63 | 20.77 | 152.31K |
| 2024-11-25 | 20.79 | 20.76 | ↓$0.03 (-0.14%) | 20.70 | 20.83 | 167.29K |
| 2024-11-22 | 20.55 | 20.79 | ↑$0.24 (1.16%) | 20.55 | 20.79 | 321.69K |
| 2024-11-21 | 20.76 | 20.82 | ↑$0.06 (0.29%) | 20.75 | 20.87 | 357.83K |
| 2024-11-20 | 20.86 | 20.85 | ↓$0.01 (-0.05%) | 20.78 | 20.87 | 386.60K |
| 2024-11-19 | 20.87 | 20.89 | ↑$0.02 (0.10%) | 20.87 | 20.94 | 535.75K |
| 2024-11-18 | 20.82 | 21.01 | ↑$0.19 (0.91%) | 20.82 | 21.03 | 146.39K |
Create an account or log in to view more rows.
$PXH Bull flag forming?
$PXH The best investment you can make is an investment in yourself or another person
$PXH lmfao
lfg babies
$PXH puts r going to print tomorrow
$PXH buy more doomers!!!
$PXH bear trap
$PXH LOADING UP HERE!
$PXH whats the target for Friday close?
$PXH The best investment you can make is an investment in yourself or another person
$PXH when is earnings