FTSE RAFI Dev Markets Ex-U.S. Invesco ETF (NY: PXF )

48.97 +0.27 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 34.89 35.01 34.78 34.99 54,600 +0.08(+0.22%)
Apr 29, 2019 34.81 34.95 34.79 34.91 95,835 +0.14(+0.41%)
Apr 26, 2019 34.73 34.79 34.69 34.77 54,029 +0.13(+0.37%)
Apr 25, 2019 34.59 34.69 34.55 34.64 73,175 -0.07(-0.19%)
Apr 24, 2019 34.83 34.84 34.68 34.71 53,882 -0.43(-1.21%)
Apr 23, 2019 35.05 35.16 35.04 35.14 39,994 -0.07(-0.19%)
Apr 22, 2019 35.13 35.20 35.13 35.20 55,726 -0.03(-0.10%)
Apr 18, 2019 35.26 35.26 35.15 35.24 171,531 -0.08(-0.21%)
Apr 17, 2019 35.36 35.36 35.23 35.31 64,128 +0.19(+0.55%)
Apr 16, 2019 35.20 35.22 35.12 35.12 61,447 +0.06(+0.17%)
Apr 15, 2019 35.10 35.10 35.02 35.06 51,350 +0.00(+0.00%)
Apr 12, 2019 35.06 35.09 34.99 35.06 71,361 +0.29(+0.84%)
Apr 11, 2019 34.75 34.84 34.68 34.77 32,887 -0.03(-0.10%)
Apr 10, 2019 34.70 34.83 34.69 34.80 29,405 +0.11(+0.32%)
Apr 09, 2019 34.80 34.80 34.65 34.69 64,742 -0.15(-0.44%)
Apr 08, 2019 34.83 34.86 34.77 34.84 60,111 -0.02(-0.05%)
Apr 05, 2019 34.79 34.88 34.76 34.86 50,443 +0.07(+0.19%)
Apr 04, 2019 34.73 34.80 34.71 34.79 122,515 +0.00(+0.00%)
Apr 03, 2019 34.79 34.91 34.76 34.79 61,753 +0.26(+0.75%)
Apr 02, 2019 34.40 34.53 34.40 34.53 631,189 +0.11(+0.32%)
Apr 01, 2019 34.30 34.44 34.27 34.43 50,227 +0.53(+1.55%)
Mar 29, 2019 33.96 33.98 33.78 33.90 30,839 +0.09(+0.27%)
Mar 28, 2019 33.82 33.85 33.70 33.81 36,087 -0.11(-0.32%)
Mar 27, 2019 34.00 34.12 33.76 33.91 81,977 -0.04(-0.12%)
Mar 26, 2019 34.01 34.07 33.83 33.96 48,107 +0.17(+0.50%)
Mar 25, 2019 33.78 33.86 33.67 33.79 55,173 -0.03(-0.07%)
Mar 22, 2019 34.11 34.13 33.79 33.81 41,597 -0.73(-2.11%)
Mar 21, 2019 34.37 34.54 34.34 34.54 208,876 -0.02(-0.05%)
Mar 20, 2019 34.44 34.72 34.32 34.56 71,782 -0.06(-0.17%)
Mar 19, 2019 34.73 34.76 34.53 34.62 73,519 +0.12(+0.34%)
Mar 18, 2019 34.38 34.53 34.38 34.50 163,646 +0.15(+0.44%)
Mar 15, 2019 34.22 34.38 34.22 34.35 168,044 +0.32(+0.95%)
Mar 14, 2019 34.06 34.09 33.98 34.02 100,454 -0.05(-0.15%)
Mar 13, 2019 33.92 34.09 33.82 34.07 127,204 +0.30(+0.89%)
Mar 12, 2019 33.73 33.81 33.72 33.77 37,429 +0.01(+0.02%)
Mar 11, 2019 33.47 33.77 33.47 33.77 71,585 +0.37(+1.10%)
Mar 08, 2019 33.25 33.41 33.24 33.40 80,541 -0.08(-0.25%)
Mar 07, 2019 33.78 33.78 33.48 33.48 55,800 -0.48(-1.42%)
Mar 06, 2019 34.06 34.06 33.93 33.97 55,902 -0.10(-0.29%)
Mar 05, 2019 34.02 34.10 33.96 34.07 67,377 +0.06(+0.17%)
Mar 04, 2019 34.16 34.19 33.89 34.01 293,561 -0.19(-0.56%)
Mar 01, 2019 34.22 34.31 34.11 34.20 38,170 +0.15(+0.44%)
Feb 28, 2019 34.13 34.18 34.05 34.05 137,174 -0.17(-0.49%)
Feb 27, 2019 34.28 34.35 34.17 34.22 149,698 -0.07(-0.19%)
Feb 26, 2019 34.17 34.38 34.17 34.28 106,175 +0.14(+0.42%)
Feb 25, 2019 34.23 34.27 34.13 34.14 76,309 +0.12(+0.34%)
Feb 22, 2019 34.02 34.11 33.99 34.02 52,213 +0.12(+0.37%)
Feb 21, 2019 33.97 33.99 33.85 33.90 84,623 -0.18(-0.51%)
Feb 20, 2019 33.96 34.19 33.96 34.07 197,088 +0.15(+0.44%)
Feb 19, 2019 33.67 33.98 33.67 33.92 187,303 +0.13(+0.39%)
Feb 15, 2019 33.62 33.79 33.60 33.79 55,694 +0.51(+1.53%)
Feb 14, 2019 33.27 33.42 33.22 33.28 36,388 -0.02(-0.08%)
Feb 13, 2019 33.47 33.49 33.30 33.31 151,440 -0.07(-0.20%)
Feb 12, 2019 33.29 33.39 33.29 33.37 81,597 +0.37(+1.14%)
Feb 11, 2019 33.01 33.06 32.93 33.00 70,185 -0.03(-0.10%)
Feb 08, 2019 32.97 33.03 32.83 33.03 195,051 -0.17(-0.50%)
Feb 07, 2019 33.36 33.43 33.12 33.20 109,566 -0.44(-1.31%)
Feb 06, 2019 33.77 33.77 33.62 33.64 119,275 -0.21(-0.62%)
Feb 05, 2019 33.77 33.87 33.73 33.85 162,459 +0.27(+0.79%)
Feb 04, 2019 33.37 33.60 33.31 33.58 1,120,119 +0.12(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.