Invesco FTSE RAFI Emerging Markets ETF (PXH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -4.31688804554 | 21.08 | 21.1 | 20.15 | 101539 | 20.63539568 | SP |
| 4 | -0.54 | -2.60743602125 | 20.71 | 21.1 | 20.14 | 212143 | 20.58036373 | SP |
| 12 | 0.38 | 1.92016169783 | 19.79 | 21.475 | 19.73 | 182057 | 20.4370582 | SP |
| 26 | 2.02 | 11.129476584 | 18.15 | 21.475 | 18.01 | 196086 | 19.66350563 | SP |
| 52 | 1.17 | 6.15789473684 | 19 | 21.475 | 17.12 | 240577 | 18.79523501 | SP |
| 156 | -2.27 | -10.1158645276 | 22.44 | 23.625 | 15.64 | 514783 | 19.13131141 | SP |
| 260 | -1.62 | -7.43460302891 | 21.79 | 24.39 | 13.88 | 522164 | 19.06144934 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.17 | -0.22 | -1.05 | 20.26 | 20.32 | 20.15 | 158807 |
| 1721341800 | 20.385 | -0.23 | -1.09 | 20.69 | 20.69 | 20.352 | 201305 |
| 1721255400 | 20.61 | -0.3 | -1.41 | 20.7 | 20.705 | 20.58 | 92572 |
| 1721169000 | 20.9051 | 0.11 | 0.51 | 20.77 | 20.9101 | 20.761 | 59132 |
| 1721082600 | 20.8 | -0.23 | -1.09 | 20.96 | 20.96 | 20.8 | 105356 |
| 1720823400 | 21.03 | 0.06 | 0.29 | 21.08 | 21.1 | 21.03 | 49332 |
| 1720737000 | 20.97 | 0.2 | 0.96 | 21.05 | 21.07 | 20.9421 | 93443 |
| 1720650600 | 20.77 | 0.04 | 0.19 | 20.69 | 20.77 | 20.69 | 86805 |
| 1720564200 | 20.73 | 0.09 | 0.46 | 20.63 | 20.745 | 20.62 | 54673 |
| 1720477800 | 20.6357 | -0.01 | -0.05 | 20.66 | 20.665 | 20.61 | 1865297 |
| 1720218600 | 20.645 | -0.06 | -0.29 | 20.7 | 20.7 | 20.51 | 69805 |
| 1720040640 | 20.705 | 0.31 | 1.50 | 20.55 | 20.72 | 20.55 | 198289 |
| 1719959400 | 20.4 | 0.13 | 0.64 | 20.28 | 20.41 | 20.28 | 122620 |
| 1719873000 | 20.27 | 0.09 | 0.45 | 20.31 | 20.4 | 20.245 | 133142 |
| 1719613800 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1719527400 | 20.18 | -0.03 | -0.15 | 20.34 | 20.395 | 20.14 | 193194 |
| 1719441000 | 20.21 | -0.06 | -0.27 | 20.14 | 20.225 | 20.14 | 155714 |
| 1719354600 | 20.265 | -0.12 | -0.61 | 20.3 | 20.3003 | 20.215 | 68837 |
| 1719268200 | 20.3897 | -0.22 | -1.07 | 20.31 | 20.5002 | 20.31 | 41958 |
| 1719009000 | 20.61 | -0.09 | -0.43 | 20.71 | 20.71 | 20.6 | 227107 |
| 1718922600 | 20.7 | 0.13 | 0.63 | 20.78 | 20.79 | 20.62 | 133415 |
| 1718749800 | 20.57 | 0.19 | 0.93 | 20.49 | 20.61 | 20.46 | 85136 |
| 1718663400 | 20.38 | 0.08 | 0.39 | 20.26 | 20.4064 | 20.26 | 118862 |
| 1718404200 | 20.3 | 0.02 | 0.07 | 20.22 | 20.3201 | 20.22 | 53092 |
| 1718317800 | 20.285 | -0.04 | -0.20 | 20.33 | 20.36 | 20.225 | 94255 |
| 1718231400 | 20.325 | 0.05 | 0.27 | 20.51 | 20.51 | 20.306 | 112155 |
| 1718145000 | 20.27 | -0.16 | -0.78 | 20.24 | 20.28 | 20.185 | 65971 |
| 1718058600 | 20.43 | 0.12 | 0.59 | 20.29 | 20.455 | 20.29 | 71731 |
| 1717799400 | 20.31 | -0.28 | -1.36 | 20.47 | 20.53 | 20.31 | 114649 |
| 1717713000 | 20.59 | 0.09 | 0.44 | 20.6 | 20.63 | 20.5372 | 127662 |
| 1717626600 | 20.5 | 0.2 | 0.99 | 20.5 | 20.52 | 20.38 | 79770 |
| 1717540200 | 20.3 | -0.32 | -1.53 | 20.33 | 20.41 | 20.2 | 127789 |
| 1717453800 | 20.615 | 0.17 | 0.86 | 20.76 | 20.76 | 20.51 | 193412 |
| 1717194600 | 20.44 | -0.21 | -1.02 | 20.49 | 20.49 | 20.29 | 221379 |
| 1717108200 | 20.65 | -0.06 | -0.27 | 20.22 | 20.71 | 20.22 | 59169 |
| 1717021800 | 20.705 | -0.31 | -1.45 | 20.7 | 20.725 | 20.66 | 55618 |
| 1716935400 | 21.01 | 0.03 | 0.14 | 21.1 | 21.1 | 20.96 | 97704 |
| 1716589800 | 20.98 | 0.06 | 0.29 | 20.95 | 21.04 | 20.95 | 72521 |
| 1716503400 | 20.92 | -0.22 | -1.04 | 21.17 | 21.18 | 20.8702 | 60264 |
| 1716417000 | 21.14 | -0.11 | -0.49 | 21.27 | 21.27 | 21.1 | 110565 |
| 1716330600 | 21.245 | -0.1 | -0.45 | 21.27 | 21.291 | 21.195 | 79525 |
| 1716244200 | 21.34 | -0.09 | -0.42 | 21.27 | 21.395 | 21.27 | 125371 |
| 1715985000 | 21.43 | 0.18 | 0.85 | 21.35 | 21.475 | 21.31 | 107631 |
| 1715898600 | 21.25 | 0.25 | 1.19 | 21.14 | 21.27 | 21.115 | 192061 |
| 1715812200 | 21 | 0.13 | 0.62 | 20.93 | 21.01 | 20.84 | 135645 |
| 1715725800 | 20.87 | -0.01 | -0.05 | 20.82 | 20.8703 | 20.79 | 132081 |
| 1715639400 | 20.88 | 0.22 | 1.06 | 20.9 | 20.95 | 20.79 | 120581 |
| 1715380200 | 20.66 | 0.16 | 0.78 | 20.74 | 20.78 | 20.66 | 178944 |
| 1715293800 | 20.5 | 0.16 | 0.79 | 20.37 | 20.5 | 20.35 | 120374 |
| 1715207400 | 20.34 | -0.01 | -0.05 | 20.17 | 20.35 | 20.17 | 84408 |
| 1715121000 | 20.35 | -0.1 | -0.49 | 20.49 | 20.49 | 20.3 | 281017 |
| 1715034600 | 20.45 | -0.03 | -0.15 | 20.45 | 20.485 | 20.41 | 230468 |
| 1714775400 | 20.48 | 0.2 | 0.99 | 20.43 | 20.5 | 20.35 | 129763 |
| 1714689000 | 20.28 | 0.53 | 2.68 | 20.01 | 20.335 | 20.01 | 119208 |
| 1714602600 | 19.75 | -0.01 | -0.05 | 19.73 | 19.98 | 19.73 | 1601183 |
| 1714516200 | 19.76 | -0.31 | -1.54 | 19.84 | 19.93 | 19.75 | 115904 |
| 1714429800 | 20.07 | 0.24 | 1.21 | 20.02 | 20.21 | 19.96 | 385776 |
| 1714170600 | 19.83 | 0.23 | 1.17 | 19.79 | 19.85 | 19.77 | 181573 |
| 1714084200 | 19.6 | 0.11 | 0.56 | 19.38 | 19.62 | 19.38 | 98109 |
| 1713997800 | 19.49 | 0.11 | 0.57 | 19.48 | 19.52 | 19.405 | 83974 |
| 1713911400 | 19.38 | 0.12 | 0.62 | 19.24 | 19.39 | 19.22 | 106059 |
| 1713825000 | 19.26 | 0.11 | 0.57 | 19.12 | 19.2751 | 19.0375 | 101579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
