Invesco FTSE RAFI Emerging Markets ETF (PXH)
20.45
-0.03
(-0.15%)
USD |
NYSEARCA |
May 06, 16:00
20.44
-0.01
(-0.05%)
Pre-Market: 20:00
PXH Price: 20.45 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 20.45 | 20.48 | 20.42 | 20.45 | 230468.0 |
May 03, 2024 | 20.43 | 20.50 | 20.35 | 20.48 | 131046.0 |
May 02, 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 120334.0 |
May 01, 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 1.685M |
Apr 30, 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 116228.0 |
Apr 29, 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 386742.0 |
Apr 26, 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 181930.0 |
Apr 25, 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 98278.00 |
Apr 24, 2024 | 19.48 | 19.52 | 19.40 | 19.49 | 84309.00 |
Apr 23, 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 106059.0 |
Apr 22, 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 101579.0 |
Apr 19, 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 147045.0 |
Apr 18, 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 121082.0 |
Apr 17, 2024 | 19.09 | 19.17 | 18.96 | 19.02 | 161080.0 |
Apr 16, 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 170119.0 |
Apr 15, 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 98111.00 |
Apr 12, 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 110679.0 |
Apr 11, 2024 | 19.79 | 19.82 | 19.64 | 19.74 | 183721.0 |
Apr 10, 2024 | 19.64 | 19.72 | 19.60 | 19.64 | 115055.0 |
Apr 09, 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 248464.0 |
Apr 08, 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 101957.0 |
Apr 05, 2024 | 19.49 | 19.54 | 19.42 | 19.48 | 82341.00 |
Apr 04, 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 133887.0 |
Apr 03, 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 118072.0 |
Apr 02, 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 262997.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.06
Minimum
Mar 23 2020
24.30
Maximum
Jun 10 2021
19.78
Average
19.37
Median
Nov 13 2020