Skip to main content
Invesco RAFI Emerging Markets ETF (PXH)
NYSEARCA: PXH · Real-Time Price · USD
28.36
-0.04 (-0.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PXH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3028.3828.1828.3628.36-0.16%117,503
Apr 27, 202628.5028.5328.3528.4028.40-0.66%102,260
Apr 24, 202628.4628.5928.2628.5928.591.31%97,012
Apr 23, 202628.4028.4328.0128.2228.22-1.23%142,338
Apr 22, 202628.5528.6228.4928.5728.571.20%179,436
Apr 21, 202628.6328.6328.2328.2328.23-1.47%200,361
Apr 20, 202628.5428.6728.4828.6528.65-0.17%183,996
Apr 17, 202628.6528.8628.6328.7028.700.91%281,094
Apr 16, 202628.4228.5228.2728.4428.440.32%131,848
Apr 15, 202628.3328.4128.2228.3528.35-0.11%167,083
Apr 14, 202628.2828.4428.2728.3828.380.78%291,285
Apr 13, 202627.7928.1627.7028.1628.161.08%822,337
Apr 10, 202627.9027.9827.7627.8627.860.36%198,353
Apr 9, 202627.5327.8027.4927.7627.760.29%162,994
Apr 8, 202627.8127.9027.5327.6827.682.94%449,449
Apr 7, 202626.8126.8926.5626.8926.890.11%272,338
Apr 6, 202626.8026.9626.7726.8626.860.26%310,871
Apr 2, 202626.4926.8826.4626.7926.79-439,520
Apr 1, 202626.8026.9826.7326.7926.79-0.45%189,063
Mar 31, 202626.4526.9126.2826.9126.912.87%236,334
Mar 30, 202626.3626.3626.0326.1626.160.35%446,550
Mar 27, 202626.2326.2726.0026.0726.07-0.42%423,088
Mar 26, 202626.4026.5526.1626.1826.18-2.06%403,052
Mar 25, 202626.6526.8126.6026.7326.731.98%158,195
Mar 24, 202626.0526.3525.9926.2126.21-0.53%228,438
Mar 23, 202626.1626.6026.1526.3526.351.58%421,039
Mar 20, 202626.3826.4225.8925.9425.85-2.81%597,911
Mar 19, 202626.3526.8126.2626.6926.590.04%266,902
Mar 18, 202626.9727.0926.6726.6826.58-2.02%286,460
Mar 17, 202627.3627.3827.1927.2327.130.33%525,633
Mar 16, 202627.0427.2426.9927.1427.041.95%988,396
Mar 13, 202627.0127.0826.5826.6226.52-0.71%298,547
Mar 12, 202627.1527.1526.7226.8126.71-1.61%473,364
Mar 11, 202627.1727.3627.1227.2527.150.11%409,683
Mar 10, 202627.1427.5027.0127.2227.120.18%354,674
Mar 9, 202626.6527.2126.4527.1727.071.57%710,725
Mar 6, 202626.5726.8726.5526.7526.65-0.41%255,423
Mar 5, 202626.9927.0626.6026.8626.76-1.65%387,082
Mar 4, 202627.2727.3827.0527.3127.210.04%236,748
Mar 3, 202627.1727.3626.6727.3027.20-3.16%786,830
Mar 2, 202628.0128.3428.0028.1928.09-1.12%244,404
Feb 27, 202628.5028.5928.4228.5128.41-0.31%392,111
Feb 26, 202628.7528.7528.3528.6028.50-1.04%183,707
Feb 25, 202628.9428.9828.7428.9028.800.70%151,015
Feb 24, 202628.5528.7628.4828.7028.601.20%451,902
Feb 23, 202628.5428.6228.2828.3628.26-0.67%147,495
Feb 20, 202628.0728.5628.0128.5528.451.53%218,096
Feb 19, 202628.1028.1227.9428.1228.02-0.21%140,517
Feb 18, 202628.2728.3428.1028.1828.080.46%220,825
Feb 17, 202627.9728.1127.7528.0527.95-240,232
Feb 13, 202628.0128.1027.8028.0527.95-0.46%250,079
Feb 12, 202628.6928.6928.0528.1828.08-1.33%361,249
Feb 11, 202628.5128.6128.3128.5628.460.92%3,326,745
Feb 10, 202628.2928.3528.1928.3028.200.32%439,412
Feb 9, 202627.9328.2527.8228.2128.110.97%311,194
Feb 6, 202627.6927.9727.6727.9427.842.12%355,577
Feb 5, 202627.5527.6027.3227.3627.26-0.69%235,668
Feb 4, 202627.8727.8727.4227.5527.45-0.36%614,478
Feb 3, 202627.7527.7927.4227.6527.550.22%360,516
Feb 2, 202627.4127.6527.3427.5927.49-149,463
Jan 30, 202627.9428.0027.4827.5927.49-2.65%280,325
Jan 29, 202628.5528.5927.9828.3428.240.07%383,057
Jan 28, 202628.3928.3928.1728.3228.220.75%329,149
Jan 27, 202627.9528.1527.9028.1128.011.63%311,755
Jan 26, 202627.6327.7827.5927.6627.560.29%591,542
Jan 23, 202627.3827.6027.2927.5827.480.58%402,841
Jan 22, 202627.3527.5327.2927.4227.320.99%249,550
Jan 21, 202626.9927.2126.9727.1527.051.34%301,418
Jan 20, 202626.8126.9426.7426.7926.69-0.41%199,492
Jan 16, 202627.0027.0026.7926.9026.80-0.81%192,311
Jan 15, 202627.1327.2226.9727.1227.020.52%232,664
Jan 14, 202626.8826.9926.8426.9826.880.71%264,690
Jan 13, 202626.8926.8926.7426.7926.69-0.45%264,563
Jan 12, 202626.5926.9426.5926.9126.811.59%161,956
Jan 9, 202626.4026.5126.3726.4926.390.15%89,182
Jan 8, 202626.3226.4626.2626.4526.35-0.06%232,090
Jan 7, 202626.5626.5626.4226.4726.37-0.66%133,076
Jan 6, 202626.6726.7426.6026.6426.540.49%362,397
Jan 5, 202626.3726.5226.2826.5126.410.49%703,295
Jan 2, 202626.2426.3826.1526.3826.282.21%210,676
Dec 31, 202525.9225.9225.7825.8125.72-0.27%66,093
Dec 30, 202525.9425.9425.8625.8825.790.54%101,974
Dec 29, 202525.7225.7425.6525.7425.65-0.54%239,299
Dec 26, 202525.8025.8825.7525.8825.790.54%94,117
Dec 24, 202525.8125.8125.7125.7425.65-0.04%72,562
Dec 23, 202525.6025.7525.5925.7525.660.55%215,812
Dec 22, 202525.5325.6325.5325.6125.52-0.93%145,280
Dec 19, 202525.8125.9525.8125.8525.380.56%151,304
Dec 18, 202525.7125.8425.6725.7125.241.08%163,878
Dec 17, 202525.7125.7125.4325.4324.97-0.55%209,169
Dec 16, 202525.6325.6525.5025.5725.11-0.97%314,599
Dec 15, 202525.9825.9825.8025.8225.350.06%306,929
Dec 12, 202526.0626.0825.7025.8125.34-0.71%168,895
Dec 11, 202525.8426.0325.8125.9925.52-0.08%402,376
Dec 10, 202525.8526.0725.8026.0125.540.70%149,305
Dec 9, 202525.7525.8425.6925.8325.36-0.39%136,470
Dec 8, 202526.0526.0525.8625.9325.46-0.54%139,583
Dec 5, 202526.2426.3426.0426.0725.600.15%121,180
Dec 4, 202526.0426.0725.9626.0325.560.19%100,787
Dec 3, 202525.9025.9925.8925.9825.51-182,214