Skip to main content
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
27.59
-0.12 (-0.43%)
At close: Jun 26, 2026, 4:00 PM EDT
27.58
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.3827.7327.3527.5927.59-0.43%348,480
Jun 25, 202628.0128.0127.6427.7127.71-0.47%490,824
Jun 24, 202627.8927.9927.7527.8427.84-1.07%273,642
Jun 23, 202628.1228.2928.0728.1428.14-2.63%599,412
Jun 22, 202628.9229.0028.8028.9028.900.72%116,359
Jun 18, 202629.0629.0928.9729.0628.690.83%133,665
Jun 17, 202629.2429.3128.7828.8228.46-0.93%202,022
Jun 16, 202629.2729.3829.0629.0928.72-1.05%168,624
Jun 15, 202629.5929.6629.3829.4029.031.41%97,051
Jun 12, 202628.9529.0828.8728.9928.630.66%122,052
Jun 11, 202628.1928.9328.1928.8028.442.35%134,333
Jun 10, 202628.3128.5228.1228.1427.79-1.09%219,623
Jun 9, 202628.7928.9628.0728.4528.090.21%238,128
Jun 8, 202628.5428.6728.3828.3928.030.21%189,053
Jun 5, 202629.0029.0428.2428.3327.97-3.57%763,995
Jun 4, 202629.4029.4629.2629.3829.01-0.34%88,206
Jun 3, 202629.7729.8129.4729.4829.11-1.63%212,046
Jun 2, 202629.8730.1129.7929.9729.591.80%248,904
Jun 1, 202629.2929.5829.2429.4429.071.27%207,252
May 29, 202629.1829.2929.0729.0728.700.03%588,696
May 28, 202628.8629.1428.7529.0628.69-0.14%237,450
May 27, 202629.2329.3429.0429.1028.73-0.31%187,888
May 26, 202629.0729.2629.0329.1928.821.88%133,896
May 22, 202628.6328.8128.5728.6528.290.16%199,230
May 21, 202628.4228.7628.3228.6128.24-0.02%211,839
May 20, 202628.4028.6628.3528.6128.250.88%103,646
May 19, 202628.2128.4828.1828.3628.00-0.84%153,953
May 18, 202628.6828.6828.3828.6028.240.35%144,402
May 15, 202628.5528.6128.3628.5028.14-2.40%335,521
May 14, 202629.1529.2628.9129.2028.83-0.41%268,859
May 13, 202629.0129.4629.0129.3228.950.89%198,025
May 12, 202629.1429.1628.8229.0628.69-1.36%156,531
May 11, 202629.4629.5029.3829.4629.090.37%146,970
May 8, 202629.3229.4929.2829.3528.980.58%208,037
May 7, 202629.5229.5829.0729.1828.81-0.98%97,996
May 6, 202629.3029.5229.2029.4729.102.04%1,171,742
May 5, 202628.8129.0028.7728.8828.521.27%132,878
May 4, 202628.6728.7028.4028.5228.16-0.29%161,317
May 1, 202628.6228.8028.5928.6028.24-0.42%87,801
Apr 30, 202628.4228.7528.2928.7228.361.70%84,587
Apr 29, 202628.4928.4928.0928.2427.88-0.41%256,083
Apr 28, 202628.3028.3828.1828.3628.00-0.16%117,503
Apr 27, 202628.5028.5328.3528.4028.04-0.66%102,629
Apr 24, 202628.4628.5928.2628.5928.231.31%97,012
Apr 23, 202628.4028.4328.0128.2227.86-1.23%142,338
Apr 22, 202628.5528.6228.4928.5728.211.20%179,436
Apr 21, 202628.6328.6328.2328.2327.87-1.47%200,367
Apr 20, 202628.5428.6728.4828.6528.29-0.17%184,596
Apr 17, 202628.6528.8628.6328.7028.340.91%281,095
Apr 16, 202628.4228.5228.2728.4428.080.32%131,848
Apr 15, 202628.3328.4128.2228.3527.99-0.11%167,083
Apr 14, 202628.2828.4428.2728.3828.020.78%292,357
Apr 13, 202627.7928.1627.7028.1627.811.08%822,338
Apr 10, 202627.9027.9827.7627.8627.510.36%198,353
Apr 9, 202627.5327.8027.4927.7627.410.29%162,994
Apr 8, 202627.8127.9027.5327.6827.332.94%449,459
Apr 7, 202626.8126.8926.5626.8926.550.11%272,738
Apr 6, 202626.8026.9626.7726.8626.520.26%310,871
Apr 2, 202626.4926.8826.4626.7926.45-439,520
Apr 1, 202626.8026.9826.7326.7926.45-0.45%189,063
Mar 31, 202626.4526.9126.2826.9126.572.87%236,334
Mar 30, 202626.3626.3626.0326.1625.830.35%446,550
Mar 27, 202626.2326.2726.0026.0725.74-0.42%423,088
Mar 26, 202626.4026.5526.1626.1825.85-2.06%403,052
Mar 25, 202626.6526.8126.6026.7326.391.98%158,195
Mar 24, 202626.0526.3525.9926.2125.88-0.53%228,438
Mar 23, 202626.1626.6026.1526.3526.021.95%421,039
Mar 20, 202626.3826.4225.8925.9425.52-2.81%597,911
Mar 19, 202626.3526.8126.2626.6926.260.04%266,902
Mar 18, 202626.9727.0926.6726.6826.25-2.02%286,460
Mar 17, 202627.3627.3827.1927.2326.790.33%525,633
Mar 16, 202627.0427.2426.9927.1426.701.95%988,396
Mar 13, 202627.0127.0826.5826.6226.19-0.71%298,547
Mar 12, 202627.1527.1526.7226.8126.38-1.61%473,364
Mar 11, 202627.1727.3627.1227.2526.810.11%409,683
Mar 10, 202627.1427.5027.0127.2226.780.18%354,674
Mar 9, 202626.6527.2126.4527.1726.731.57%710,725
Mar 6, 202626.5726.8726.5526.7526.32-0.41%255,423
Mar 5, 202626.9927.0626.6026.8626.43-1.65%387,082
Mar 4, 202627.2727.3827.0527.3126.870.04%236,748
Mar 3, 202627.1727.3626.6727.3026.86-3.16%786,830
Mar 2, 202628.0128.3428.0028.1927.73-1.12%244,404
Feb 27, 202628.5028.5928.4228.5128.05-0.31%392,111
Feb 26, 202628.7528.7528.3528.6028.14-1.04%183,707
Feb 25, 202628.9428.9828.7428.9028.430.70%151,015
Feb 24, 202628.5528.7628.4828.7028.241.20%451,902
Feb 23, 202628.5428.6228.2828.3627.90-0.67%147,495
Feb 20, 202628.0728.5628.0128.5528.091.53%218,096
Feb 19, 202628.1028.1227.9428.1227.67-0.21%140,517
Feb 18, 202628.2728.3428.1028.1827.720.46%220,825
Feb 17, 202627.9728.1127.7528.0527.60-240,232
Feb 13, 202628.0128.1027.8028.0527.60-0.46%250,079
Feb 12, 202628.6928.6928.0528.1827.72-1.33%361,249
Feb 11, 202628.5128.6128.3128.5628.100.92%3,326,745
Feb 10, 202628.2928.3528.1928.3027.840.32%439,412
Feb 9, 202627.9328.2527.8228.2127.750.97%311,194
Feb 6, 202627.6927.9727.6727.9427.492.12%355,577
Feb 5, 202627.5527.6027.3227.3626.92-0.69%235,668
Feb 4, 202627.8727.8727.4227.5527.10-0.36%614,478
Feb 3, 202627.7527.7927.4227.6527.200.22%360,516