Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
24.34
-0.31 (-1.26%)
Aug 14, 2025, 4:00 PM - Market closed
PXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.32 | 24.41 | 24.29 | 24.34 | - | -1.24% | 115,637 |
| Aug 13, 2025 | 24.59 | 24.68 | 24.58 | 24.65 | 24.65 | 0.88% | 212,950 |
| Aug 12, 2025 | 24.25 | 24.44 | 24.19 | 24.43 | 24.43 | 1.62% | 126,643 |
| Aug 11, 2025 | 24.09 | 24.09 | 24.00 | 24.04 | 24.04 | -0.28% | 123,773 |
| Aug 8, 2025 | 24.06 | 24.12 | 24.05 | 24.11 | 24.11 | -0.10% | 106,957 |
| Aug 7, 2025 | 24.17 | 24.17 | 24.05 | 24.13 | 24.13 | 0.88% | 113,223 |
| Aug 6, 2025 | 23.81 | 23.93 | 23.80 | 23.92 | 23.92 | 0.46% | 103,667 |
| Aug 5, 2025 | 23.83 | 23.88 | 23.75 | 23.81 | 23.81 | 0.46% | 99,315 |
| Aug 4, 2025 | 23.76 | 23.76 | 23.63 | 23.70 | 23.70 | 1.02% | 529,112 |
| Aug 1, 2025 | 23.59 | 23.59 | 23.40 | 23.46 | 23.46 | -0.68% | 254,423 |
| Jul 31, 2025 | 23.74 | 23.74 | 23.57 | 23.62 | 23.62 | -0.92% | 101,916 |
| Jul 30, 2025 | 23.95 | 23.96 | 23.78 | 23.84 | 23.84 | -0.54% | 194,886 |
| Jul 29, 2025 | 24.04 | 24.04 | 23.93 | 23.97 | 23.97 | -0.17% | 81,436 |
| Jul 28, 2025 | 24.12 | 24.12 | 23.96 | 24.01 | 24.01 | -0.46% | 65,328 |
| Jul 25, 2025 | 24.13 | 24.16 | 24.06 | 24.12 | 24.12 | -0.54% | 96,445 |
| Jul 24, 2025 | 24.34 | 24.36 | 24.23 | 24.25 | 24.25 | -0.45% | 115,302 |
| Jul 23, 2025 | 24.22 | 24.36 | 24.22 | 24.36 | 24.36 | 1.04% | 133,008 |
| Jul 22, 2025 | 24.01 | 24.13 | 23.95 | 24.11 | 24.11 | 0.37% | 157,824 |
| Jul 21, 2025 | 23.94 | 24.13 | 23.94 | 24.02 | 24.02 | 0.78% | 136,833 |
| Jul 18, 2025 | 23.99 | 24.02 | 23.83 | 23.84 | 23.84 | 0.06% | 103,126 |
| Jul 17, 2025 | 23.70 | 23.85 | 23.65 | 23.82 | 23.82 | 0.29% | 79,710 |
| Jul 16, 2025 | 23.71 | 23.77 | 23.56 | 23.75 | 23.75 | 0.21% | 686,887 |
| Jul 15, 2025 | 23.77 | 23.77 | 23.62 | 23.70 | 23.70 | 0.47% | 114,907 |
| Jul 14, 2025 | 23.60 | 23.62 | 23.55 | 23.59 | 23.59 | 0.08% | 193,831 |
| Jul 11, 2025 | 23.59 | 23.59 | 23.53 | 23.57 | 23.57 | -0.17% | 252,331 |
| Jul 10, 2025 | 23.55 | 23.62 | 23.51 | 23.61 | 23.61 | 0.77% | 99,778 |
| Jul 9, 2025 | 23.50 | 23.50 | 23.39 | 23.43 | 23.43 | -0.59% | 109,971 |
| Jul 8, 2025 | 23.59 | 23.59 | 23.48 | 23.57 | 23.57 | 0.43% | 129,659 |
| Jul 7, 2025 | 23.54 | 23.65 | 23.43 | 23.47 | 23.47 | -0.99% | 201,820 |
| Jul 3, 2025 | 23.68 | 23.76 | 23.67 | 23.71 | 23.71 | 0.11% | 41,511 |
| Jul 2, 2025 | 23.48 | 23.68 | 23.48 | 23.68 | 23.68 | 0.94% | 84,763 |
| Jul 1, 2025 | 23.46 | 23.51 | 23.41 | 23.46 | 23.46 | 0.30% | 112,599 |
| Jun 30, 2025 | 23.26 | 23.42 | 23.23 | 23.39 | 23.39 | -0.04% | 120,710 |
| Jun 27, 2025 | 23.39 | 23.44 | 23.33 | 23.40 | 23.40 | -0.34% | 361,060 |
| Jun 26, 2025 | 23.45 | 23.52 | 23.40 | 23.48 | 23.48 | 0.86% | 91,189 |
| Jun 25, 2025 | 23.29 | 23.33 | 23.27 | 23.28 | 23.28 | -0.13% | 314,180 |
| Jun 24, 2025 | 23.17 | 23.33 | 23.12 | 23.31 | 23.31 | 2.01% | 108,553 |
| Jun 23, 2025 | 22.67 | 22.85 | 22.62 | 22.85 | 22.85 | 0.04% | 165,734 |
| Jun 20, 2025 | 23.05 | 23.05 | 22.83 | 22.84 | 22.68 | -0.83% | 134,960 |
| Jun 18, 2025 | 23.11 | 23.14 | 23.02 | 23.03 | 22.87 | -0.39% | 151,569 |
| Jun 17, 2025 | 23.29 | 23.31 | 23.11 | 23.12 | 22.96 | -1.11% | 107,688 |
| Jun 16, 2025 | 23.33 | 23.49 | 23.33 | 23.38 | 23.22 | 1.26% | 65,637 |
| Jun 13, 2025 | 23.04 | 23.19 | 23.04 | 23.09 | 22.93 | -1.28% | 95,598 |
| Jun 12, 2025 | 23.33 | 23.40 | 23.29 | 23.39 | 23.23 | 0.17% | 158,500 |
| Jun 11, 2025 | 23.38 | 23.41 | 23.30 | 23.35 | 23.19 | 0.56% | 182,409 |
| Jun 10, 2025 | 23.13 | 23.23 | 23.10 | 23.22 | 23.06 | 0.96% | 110,714 |
| Jun 9, 2025 | 22.90 | 23.04 | 22.88 | 23.00 | 22.84 | 0.70% | 111,175 |
| Jun 6, 2025 | 22.75 | 22.85 | 22.71 | 22.84 | 22.68 | 0.48% | 172,824 |
| Jun 5, 2025 | 22.82 | 22.83 | 22.69 | 22.73 | 22.57 | 0.13% | 517,675 |
| Jun 4, 2025 | 22.71 | 22.73 | 22.64 | 22.70 | 22.54 | 0.89% | 298,952 |