Skip to main content
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
23.40
-0.08 (-0.34%)
Jun 27, 2025, 4:00 PM - Market closed

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.3923.4423.3823.35--0.55%335,851
Jun 26, 202523.4523.5223.4023.4823.480.86%91,189
Jun 25, 202523.2923.3323.2723.2823.28-0.13%314,180
Jun 24, 202523.1723.3323.1223.3123.312.01%108,553
Jun 23, 202522.6722.8522.6222.8522.850.04%165,734
Jun 20, 202523.0523.0522.8322.8422.68-0.83%134,960
Jun 18, 202523.1123.1423.0223.0322.87-0.39%151,569
Jun 17, 202523.2923.3123.1123.1222.96-1.11%107,688
Jun 16, 202523.3323.4923.3323.3823.221.26%65,637
Jun 13, 202523.0423.1923.0423.0922.93-1.28%95,598
Jun 12, 202523.3323.4023.2923.3923.230.17%158,500
Jun 11, 202523.3823.4123.3023.3523.190.56%182,409
Jun 10, 202523.1323.2323.1023.2223.060.96%110,714
Jun 9, 202522.9023.0422.8823.0022.840.70%111,175
Jun 6, 202522.7522.8522.7122.8422.680.48%172,824
Jun 5, 202522.8222.8322.6922.7322.570.13%517,675
Jun 4, 202522.7122.7322.6422.7022.540.89%298,952
Jun 3, 202522.4222.5222.3822.5022.350.63%148,918
Jun 2, 202522.2522.3622.2222.3622.210.77%358,150
May 30, 202522.3322.3322.0822.1922.04-1.29%79,165
May 29, 202522.5822.6222.4322.4822.330.31%137,288
May 28, 202522.4822.4922.4122.4122.26-0.75%1,513,847
May 27, 202522.5922.6222.5322.5822.43-0.44%75,794
May 23, 202522.4722.7022.4722.6822.520.13%1,777,119
May 22, 202522.7022.7222.5822.6522.49-0.09%198,944
May 21, 202522.8222.8522.6622.6722.51-0.48%92,176
May 20, 202522.6922.7822.6922.7822.620.35%167,085
May 19, 202522.4622.7022.4622.7022.540.22%79,706
May 16, 202522.5822.6722.5522.6522.49-0.13%127,405
May 15, 202522.7522.7522.6022.6822.52-0.48%174,343
May 14, 202522.8722.8722.7522.7922.630.75%243,576
May 13, 202522.4822.6922.4122.6222.460.67%409,885
May 12, 202522.5822.5822.3822.4722.322.18%106,089
May 9, 202522.0522.0921.9521.9921.840.69%89,773
May 8, 202521.9521.9521.7921.8421.690.69%360,499
May 7, 202521.8521.8521.6721.6921.54-1.18%91,239
May 6, 202521.9222.0721.9121.9521.80-0.50%96,644
May 5, 202522.1422.1422.0122.0621.910.55%112,433
May 2, 202522.0422.0421.8221.9421.792.81%119,294
May 1, 202521.4621.4621.3021.3421.19-0.05%99,222
Apr 30, 202521.3721.3821.2021.3521.20-106,775
Apr 29, 202521.4321.4321.3221.3521.20-568,467
Apr 28, 202521.3021.3921.2621.3521.200.33%117,769
Apr 25, 202521.1521.2821.1121.2821.13-0.19%250,641
Apr 24, 202521.0921.3421.0921.3221.171.14%106,990
Apr 23, 202521.2521.3321.0621.0820.940.96%141,400
Apr 22, 202520.8321.0220.7420.8820.741.66%308,241
Apr 21, 202520.5420.6220.3820.5420.400.02%105,489
Apr 17, 202520.5920.6920.5320.5420.390.56%250,955
Apr 16, 202520.5520.6120.3420.4220.28-1.11%154,500