Invesco FTSE RAFI Emerging Markets ETF (PXH)
20.71
-0.11
(-0.53%)
USD |
NYSEARCA |
Nov 22, 10:29
PXH Price: 20.71 for Nov. 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 21, 2024 | 20.79 | 20.87 | 20.75 | 20.82 | 357725.0 |
Nov 20, 2024 | 20.86 | 20.87 | 20.78 | 20.85 | 386597.0 |
Nov 19, 2024 | 20.90 | 20.94 | 20.86 | 20.89 | 535747.0 |
Nov 18, 2024 | 20.86 | 21.03 | 20.82 | 21.01 | 146385.0 |
Nov 15, 2024 | 20.73 | 20.74 | 20.64 | 20.68 | 315640.0 |
Nov 14, 2024 | 20.81 | 20.84 | 20.66 | 20.67 | 382029.0 |
Nov 13, 2024 | 20.94 | 20.94 | 20.77 | 20.80 | 281343.0 |
Nov 12, 2024 | 20.96 | 21.01 | 20.77 | 20.88 | 227235.0 |
Nov 11, 2024 | 21.34 | 21.39 | 21.23 | 21.30 | 108358.0 |
Nov 08, 2024 | 21.64 | 21.66 | 21.34 | 21.45 | 73288.00 |
Nov 07, 2024 | 22.03 | 22.21 | 22.03 | 22.14 | 179054.0 |
Nov 06, 2024 | 21.33 | 21.58 | 21.30 | 21.50 | 85450.00 |
Nov 05, 2024 | 21.76 | 21.84 | 21.73 | 21.84 | 54731.00 |
Nov 04, 2024 | 21.56 | 21.64 | 21.45 | 21.45 | 150212.0 |
Nov 01, 2024 | 21.53 | 21.59 | 21.36 | 21.39 | 145245.0 |
Oct 31, 2024 | 21.33 | 21.35 | 21.20 | 21.34 | 71914.00 |
Oct 30, 2024 | 21.36 | 21.48 | 21.36 | 21.40 | 61540.00 |
Oct 29, 2024 | 21.73 | 21.76 | 21.61 | 21.61 | 69247.00 |
Oct 28, 2024 | 21.67 | 21.83 | 21.67 | 21.77 | 48194.00 |
Oct 25, 2024 | 21.82 | 21.82 | 21.64 | 21.66 | 37763.00 |
Oct 24, 2024 | 21.64 | 21.72 | 21.56 | 21.68 | 60828.00 |
Oct 23, 2024 | 21.72 | 21.79 | 21.58 | 21.66 | 69924.00 |
Oct 22, 2024 | 21.73 | 21.86 | 21.73 | 21.83 | 79756.00 |
Oct 21, 2024 | 21.79 | 21.87 | 21.70 | 21.80 | 85564.00 |
Oct 18, 2024 | 22.10 | 22.27 | 21.87 | 21.96 | 126069.0 |
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
19.80
Average
19.37
Median
Nov 13 2020