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

49.65 -0.06 (-0.12%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 35.52 35.59 35.51 35.59 37,666 -0.21(-0.58%)
Nov 27, 2019 35.74 35.83 35.74 35.79 29,529 +0.08(+0.22%)
Nov 26, 2019 35.69 35.74 35.66 35.71 25,811 -0.06(-0.17%)
Nov 25, 2019 35.65 35.80 35.65 35.78 76,089 +0.28(+0.78%)
Nov 22, 2019 35.56 35.62 35.47 35.50 32,319 +0.03(+0.10%)
Nov 21, 2019 35.47 35.50 35.38 35.46 63,803 +0.02(+0.05%)
Nov 20, 2019 35.48 35.57 35.37 35.45 41,433 -0.30(-0.83%)
Nov 19, 2019 35.91 35.91 35.69 35.75 37,021 -0.05(-0.13%)
Nov 18, 2019 35.72 35.83 35.65 35.79 28,435 -0.07(-0.19%)
Nov 15, 2019 35.69 35.86 35.69 35.86 39,294 +0.28(+0.80%)
Nov 14, 2019 35.52 35.60 35.50 35.58 37,856 -0.10(-0.29%)
Nov 13, 2019 35.59 35.71 35.59 35.68 33,868 -0.21(-0.58%)
Nov 12, 2019 35.89 36.00 35.85 35.89 38,600 +0.03(+0.10%)
Nov 11, 2019 35.71 35.89 35.71 35.85 37,013 -0.05(-0.14%)
Nov 08, 2019 35.82 35.92 35.80 35.90 89,052 -0.04(-0.12%)
Nov 07, 2019 35.98 36.06 35.93 35.95 73,917 +0.19(+0.53%)
Nov 06, 2019 35.80 35.83 35.72 35.76 24,735 -0.02(-0.05%)
Nov 05, 2019 35.79 35.86 35.75 35.77 25,563 +0.04(+0.12%)
Nov 04, 2019 35.76 35.87 35.71 35.73 160,269 +0.23(+0.65%)
Nov 01, 2019 35.45 35.52 35.33 35.50 95,097 +0.34(+0.98%)
Oct 31, 2019 35.22 35.22 35.03 35.16 47,918 -0.19(-0.54%)
Oct 30, 2019 35.09 35.34 35.09 35.34 44,383 +0.05(+0.15%)
Oct 29, 2019 35.20 35.35 35.20 35.29 66,163 -0.03(-0.07%)
Oct 28, 2019 35.31 35.37 35.29 35.32 28,857 +0.09(+0.24%)
Oct 25, 2019 35.07 35.24 35.06 35.23 94,865 -0.01(-0.02%)
Oct 24, 2019 35.35 35.35 35.15 35.24 67,728 +0.06(+0.17%)
Oct 23, 2019 35.09 35.20 35.09 35.18 36,671 +0.20(+0.57%)
Oct 22, 2019 35.07 35.22 34.98 34.98 28,202 -0.08(-0.23%)
Oct 21, 2019 35.11 35.11 35.00 35.06 47,459 +0.25(+0.70%)
Oct 18, 2019 34.74 34.85 34.73 34.82 110,908 +0.00(+0.00%)
Oct 17, 2019 34.87 34.93 34.71 34.82 69,552 +0.11(+0.32%)
Oct 16, 2019 34.66 34.77 34.65 34.71 33,179 +0.06(+0.17%)
Oct 15, 2019 34.34 34.73 34.28 34.65 70,532 +0.48(+1.42%)
Oct 14, 2019 34.16 34.28 34.16 34.17 29,196 -0.22(-0.63%)
Oct 11, 2019 34.25 34.47 34.25 34.38 44,874 +0.72(+2.15%)
Oct 10, 2019 33.39 33.66 33.37 33.66 42,328 +0.34(+1.03%)
Oct 09, 2019 33.33 33.34 33.22 33.31 30,105 +0.22(+0.65%)
Oct 08, 2019 33.23 33.25 33.07 33.10 59,552 -0.36(-1.08%)
Oct 07, 2019 33.40 33.56 33.40 33.46 79,426 -0.01(-0.03%)
Oct 04, 2019 33.24 33.49 33.22 33.47 72,078 +0.22(+0.65%)
Oct 03, 2019 33.06 33.26 32.89 33.25 95,604 +0.15(+0.44%)
Oct 02, 2019 33.36 33.36 33.02 33.11 638,755 -0.71(-2.11%)
Oct 01, 2019 34.05 34.06 33.73 33.82 154,904 -0.28(-0.83%)
Sep 30, 2019 34.05 34.12 34.04 34.11 172,395 +0.12(+0.35%)
Sep 27, 2019 34.10 34.15 33.93 33.99 62,662 -0.13(-0.38%)
Sep 26, 2019 34.20 34.20 34.08 34.11 96,361 +0.05(+0.15%)
Sep 25, 2019 33.95 34.08 33.84 34.06 99,305 -0.02(-0.05%)
Sep 24, 2019 34.32 34.36 34.06 34.08 73,600 -0.20(-0.58%)
Sep 23, 2019 34.40 34.40 34.14 34.28 66,572 -0.11(-0.32%)
Sep 20, 2019 34.49 34.55 34.39 34.39 52,815 -0.03(-0.07%)
Sep 19, 2019 34.49 34.55 34.41 34.41 54,558 +0.11(+0.32%)
Sep 18, 2019 34.25 34.31 34.13 34.30 38,172 -0.06(-0.17%)
Sep 17, 2019 34.21 34.37 34.17 34.36 46,614 +0.01(+0.02%)
Sep 16, 2019 34.41 34.41 34.32 34.35 35,774 -0.24(-0.69%)
Sep 13, 2019 34.52 34.66 34.52 34.59 47,404 +0.30(+0.87%)
Sep 12, 2019 34.11 34.37 34.08 34.29 68,086 +0.18(+0.52%)
Sep 11, 2019 34.01 34.12 34.01 34.12 50,834 +0.21(+0.63%)
Sep 10, 2019 33.79 33.94 33.76 33.90 30,285 +0.28(+0.85%)
Sep 09, 2019 33.55 33.63 33.55 33.62 65,537 +0.19(+0.57%)
Sep 06, 2019 33.43 33.47 33.38 33.43 70,224 +0.14(+0.41%)
Sep 05, 2019 33.31 33.42 33.29 33.29 26,206 +0.27(+0.82%)
Sep 04, 2019 32.93 33.02 32.88 33.02 593,466 +0.42(+1.28%)
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.