Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,166.85 +39.06 (+0.76%) Dow
38,766.61 +90.93 (+0.24%) Nasdaq
16,301.78 +145.45 (+0.90%) Bitcoin USD
63,038.33 -960.09 (-1.50%) CMC Crypto 200
1,362.74 +50.11 (+3.82%)
Invesco FTSE RAFI Emerging Markets ETF (PXH)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 20.45 | 20.49 | 20.42 | 20.43 | 20.43 | 187,048 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 20.01 | 20.34 | 20.01 | 20.28 | 20.28 | 120,300 |
| 01 May 2024 | 19.73 | 19.98 | 19.73 | 19.76 | 19.76 | 1,684,600 |
| 30 Apr 2024 | 19.84 | 19.93 | 19.75 | 19.76 | 19.76 | 116,200 |
| 29 Apr 2024 | 20.02 | 20.21 | 19.96 | 20.07 | 20.07 | 386,700 |
| 26 Apr 2024 | 19.79 | 19.85 | 19.77 | 19.83 | 19.83 | 181,900 |
| 25 Apr 2024 | 19.38 | 19.62 | 19.38 | 19.60 | 19.60 | 98,300 |
| 24 Apr 2024 | 19.48 | 19.52 | 19.41 | 19.49 | 19.49 | 84,300 |
| 23 Apr 2024 | 19.24 | 19.39 | 19.22 | 19.38 | 19.38 | 106,100 |
| 22 Apr 2024 | 19.12 | 19.28 | 19.04 | 19.26 | 19.26 | 101,600 |
| 19 Apr 2024 | 19.05 | 19.16 | 19.05 | 19.15 | 19.15 | 147,000 |
| 18 Apr 2024 | 19.09 | 19.20 | 19.05 | 19.11 | 19.11 | 121,100 |
| 17 Apr 2024 | 19.09 | 19.17 | 18.95 | 19.02 | 19.02 | 161,100 |
| 16 Apr 2024 | 18.96 | 19.05 | 18.91 | 18.97 | 18.97 | 170,100 |
| 15 Apr 2024 | 19.35 | 19.38 | 19.18 | 19.21 | 19.21 | 98,100 |
| 12 Apr 2024 | 19.49 | 19.49 | 19.24 | 19.27 | 19.27 | 110,700 |
| 11 Apr 2024 | 19.79 | 19.82 | 19.64 | 19.74 | 19.74 | 183,700 |
| 10 Apr 2024 | 19.64 | 19.72 | 19.60 | 19.64 | 19.64 | 115,100 |
| 09 Apr 2024 | 19.84 | 19.93 | 19.79 | 19.87 | 19.87 | 248,500 |
| 08 Apr 2024 | 19.62 | 19.72 | 19.62 | 19.69 | 19.69 | 102,000 |
| 05 Apr 2024 | 19.49 | 19.54 | 19.42 | 19.48 | 19.48 | 82,300 |
| 04 Apr 2024 | 19.79 | 19.82 | 19.52 | 19.54 | 19.54 | 133,900 |
| 03 Apr 2024 | 19.50 | 19.63 | 19.48 | 19.60 | 19.60 | 118,100 |
| 02 Apr 2024 | 19.53 | 19.64 | 19.52 | 19.58 | 19.58 | 263,000 |
| 01 Apr 2024 | 19.49 | 19.60 | 19.42 | 19.45 | 19.45 | 383,400 |
| 28 Mar 2024 | 19.35 | 19.49 | 19.35 | 19.46 | 19.46 | 385,800 |
| 27 Mar 2024 | 19.25 | 19.34 | 19.23 | 19.34 | 19.34 | 243,800 |
| 26 Mar 2024 | 19.36 | 19.39 | 19.26 | 19.26 | 19.26 | 127,800 |
| 25 Mar 2024 | 19.24 | 19.33 | 19.24 | 19.31 | 19.31 | 90,100 |
| 22 Mar 2024 | 19.35 | 19.35 | 19.24 | 19.27 | 19.27 | 109,600 |
| 21 Mar 2024 | 19.58 | 19.58 | 19.42 | 19.42 | 19.42 | 62,300 |
| 20 Mar 2024 | 19.19 | 19.45 | 19.19 | 19.44 | 19.44 | 122,700 |
| 19 Mar 2024 | 19.21 | 19.27 | 19.17 | 19.23 | 19.23 | 236,700 |
| 18 Mar 2024 | 19.36 | 19.39 | 19.26 | 19.29 | 19.29 | 191,000 |
| 18 Mar 2024 | 0.065 Dividend | |||||
| 15 Mar 2024 | 19.39 | 19.44 | 19.35 | 19.36 | 19.30 | 156,300 |
| 14 Mar 2024 | 19.53 | 19.55 | 19.43 | 19.48 | 19.41 | 91,700 |
| 13 Mar 2024 | 19.54 | 19.64 | 19.54 | 19.58 | 19.51 | 159,000 |
| 12 Mar 2024 | 19.60 | 19.68 | 19.56 | 19.68 | 19.61 | 106,300 |
| 11 Mar 2024 | 19.45 | 19.56 | 19.45 | 19.51 | 19.44 | 87,200 |
| 08 Mar 2024 | 19.50 | 19.58 | 19.45 | 19.49 | 19.42 | 112,200 |
| 07 Mar 2024 | 19.44 | 19.59 | 19.44 | 19.57 | 19.50 | 143,200 |
| 06 Mar 2024 | 19.42 | 19.54 | 19.42 | 19.46 | 19.39 | 112,500 |
| 05 Mar 2024 | 19.30 | 19.32 | 19.17 | 19.21 | 19.15 | 106,600 |
| 04 Mar 2024 | 19.37 | 19.37 | 19.27 | 19.30 | 19.24 | 893,200 |
| 01 Mar 2024 | 19.23 | 19.39 | 19.23 | 19.35 | 19.29 | 80,100 |
| 29 Feb 2024 | 19.20 | 19.21 | 19.10 | 19.12 | 19.06 | 77,900 |
| 28 Feb 2024 | 19.30 | 19.40 | 19.14 | 19.14 | 19.08 | 148,500 |
| 27 Feb 2024 | 19.46 | 19.53 | 19.46 | 19.51 | 19.44 | 88,800 |
| 26 Feb 2024 | 19.41 | 19.47 | 19.38 | 19.41 | 19.34 | 85,700 |
| 23 Feb 2024 | 19.56 | 19.56 | 19.47 | 19.51 | 19.44 | 165,400 |
| 22 Feb 2024 | 19.52 | 19.58 | 19.48 | 19.55 | 19.48 | 173,500 |
| 21 Feb 2024 | 19.36 | 19.44 | 19.33 | 19.38 | 19.31 | 170,100 |
| 20 Feb 2024 | 19.34 | 19.36 | 19.26 | 19.29 | 19.23 | 116,700 |
| 16 Feb 2024 | 19.14 | 19.26 | 19.14 | 19.21 | 19.15 | 119,900 |
| 15 Feb 2024 | 18.98 | 19.11 | 18.98 | 19.11 | 19.05 | 131,400 |
| 14 Feb 2024 | 18.82 | 18.99 | 18.82 | 18.96 | 18.90 | 103,800 |
| 13 Feb 2024 | 18.89 | 18.89 | 18.62 | 18.69 | 18.63 | 381,000 |
| 12 Feb 2024 | 19.05 | 19.17 | 18.98 | 19.06 | 19.00 | 211,700 |
| 09 Feb 2024 | 18.89 | 18.99 | 18.82 | 18.94 | 18.88 | 188,800 |
| 08 Feb 2024 | 19.07 | 19.07 | 18.90 | 18.93 | 18.87 | 105,800 |
| 07 Feb 2024 | 19.09 | 19.16 | 19.05 | 19.10 | 19.04 | 103,400 |
| 06 Feb 2024 | 19.03 | 19.23 | 18.94 | 19.23 | 19.17 | 598,200 |
| 05 Feb 2024 | 18.65 | 18.79 | 18.63 | 18.74 | 18.68 | 409,100 |
| 02 Feb 2024 | 18.63 | 18.68 | 18.56 | 18.65 | 18.59 | 446,600 |
| 01 Feb 2024 | 18.74 | 18.79 | 18.67 | 18.77 | 18.71 | 153,100 |
| 31 Jan 2024 | 18.72 | 18.86 | 18.65 | 18.67 | 18.61 | 223,400 |
| 30 Jan 2024 | 18.74 | 18.75 | 18.63 | 18.71 | 18.65 | 510,700 |
| 29 Jan 2024 | 18.83 | 18.90 | 18.74 | 18.84 | 18.78 | 281,100 |
| 26 Jan 2024 | 18.72 | 18.86 | 18.72 | 18.78 | 18.72 | 919,000 |
| 25 Jan 2024 | 18.81 | 18.84 | 18.69 | 18.73 | 18.67 | 1,038,600 |
| 24 Jan 2024 | 18.75 | 18.75 | 18.46 | 18.61 | 18.55 | 317,600 |
| 23 Jan 2024 | 18.14 | 18.33 | 18.04 | 18.30 | 18.24 | 210,500 |
| 22 Jan 2024 | 18.01 | 18.17 | 18.01 | 18.11 | 18.05 | 162,000 |
| 19 Jan 2024 | 18.15 | 18.31 | 18.11 | 18.29 | 18.23 | 155,400 |
| 18 Jan 2024 | 18.10 | 18.14 | 18.06 | 18.13 | 18.07 | 226,500 |
| 17 Jan 2024 | 18.08 | 18.08 | 17.95 | 18.03 | 17.97 | 617,100 |
| 16 Jan 2024 | 18.51 | 18.51 | 18.26 | 18.27 | 18.21 | 253,200 |
| 12 Jan 2024 | 18.74 | 18.85 | 18.68 | 18.69 | 18.63 | 1,084,800 |
| 11 Jan 2024 | 18.57 | 18.64 | 18.49 | 18.60 | 18.54 | 86,000 |
| 10 Jan 2024 | 18.52 | 18.55 | 18.49 | 18.51 | 18.45 | 261,000 |
| 09 Jan 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 18.49 | 120,900 |
| 08 Jan 2024 | 18.73 | 18.85 | 18.68 | 18.83 | 18.77 | 111,600 |
| 05 Jan 2024 | 18.84 | 18.96 | 18.81 | 18.83 | 18.77 | 136,300 |
| 04 Jan 2024 | 18.77 | 18.86 | 18.76 | 18.77 | 18.71 | 113,500 |
| 03 Jan 2024 | 18.71 | 18.87 | 18.71 | 18.82 | 18.76 | 211,000 |
| 02 Jan 2024 | 18.88 | 18.95 | 18.80 | 18.84 | 18.78 | 221,300 |
| 29 Dec 2023 | 19.28 | 19.28 | 19.09 | 19.10 | 19.04 | 112,700 |
| 28 Dec 2023 | 19.24 | 19.24 | 19.08 | 19.08 | 19.02 | 276,700 |
| 27 Dec 2023 | 18.87 | 19.00 | 18.87 | 18.97 | 18.91 | 179,100 |
| 26 Dec 2023 | 18.83 | 18.93 | 18.83 | 18.91 | 18.85 | 113,500 |
| 22 Dec 2023 | 18.72 | 18.77 | 18.67 | 18.70 | 18.64 | 375,000 |
| 21 Dec 2023 | 18.59 | 18.73 | 18.59 | 18.72 | 18.66 | 198,500 |
| 20 Dec 2023 | 18.56 | 18.59 | 18.33 | 18.34 | 18.28 | 178,500 |
| 19 Dec 2023 | 18.67 | 18.74 | 18.65 | 18.71 | 18.65 | 247,600 |
| 18 Dec 2023 | 18.56 | 18.56 | 18.47 | 18.56 | 18.50 | 205,300 |
| 18 Dec 2023 | 0.172 Dividend | |||||
| 15 Dec 2023 | 18.78 | 18.82 | 18.68 | 18.70 | 18.47 | 129,600 |
| 14 Dec 2023 | 18.65 | 18.82 | 18.65 | 18.80 | 18.56 | 289,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.