U.S. markets closed

Invesco FTSE RAFI Emerging Markets ETF (PXH)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.43+0.18 (+0.85%)
Al cierre: 04:00PM EDT
21.42 -0.01 (-0.05%)
Fuera de horario: 05:30PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202421.3521.4821.3121.4321.43107,700
16 may 202421.1421.2721.1221.2521.25192,200
15 may 202420.9321.0120.8421.0021.00136,000
14 may 202420.8220.8820.7920.8820.88132,700
13 may 202420.9020.9520.7920.8820.88121,400
10 may 202420.7420.7820.6620.6620.66179,700
09 may 202420.3720.5020.3520.5020.50121,400
08 may 202420.1720.3520.1720.3420.3484,700
07 may 202420.4920.4920.3020.3520.35281,000
06 may 202420.4520.4920.4220.4520.45230,500
03 may 202420.4320.5020.3520.4820.48131,000
02 may 202420.0120.3420.0120.2820.28120,300
01 may 202419.7319.9819.7319.7619.761,684,600
30 abr 202419.8419.9319.7519.7619.76116,200
29 abr 202420.0220.2119.9620.0720.07386,700
26 abr 202419.7919.8519.7719.8319.83181,900
25 abr 202419.3819.6219.3819.6019.6098,300
24 abr 202419.4819.5219.4119.4919.4984,300
23 abr 202419.2419.3919.2219.3819.38106,100
22 abr 202419.1219.2819.0419.2619.26101,600
19 abr 202419.0519.1619.0519.1519.15147,000
18 abr 202419.0919.2019.0519.1119.11121,100
17 abr 202419.0919.1718.9519.0219.02161,100
16 abr 202418.9619.0518.9118.9718.97170,100
15 abr 202419.3519.3819.1819.2119.2198,100
12 abr 202419.4919.4919.2419.2719.27110,700
11 abr 202419.7919.8219.6419.7419.74183,700
10 abr 202419.6419.7219.6019.6419.64115,100
09 abr 202419.8419.9319.7919.8719.87248,500
08 abr 202419.6219.7219.6219.6919.69102,000
05 abr 202419.4919.5419.4219.4819.4882,300
04 abr 202419.7919.8219.5219.5419.54133,900
03 abr 202419.5019.6319.4819.6019.60118,100
02 abr 202419.5319.6419.5219.5819.58263,000
01 abr 202419.4919.6019.4219.4519.45383,400
28 mar 202419.3519.4919.3519.4619.46385,800
27 mar 202419.2519.3419.2319.3419.34243,800
26 mar 202419.3619.3919.2619.2619.26127,800
25 mar 202419.2419.3319.2419.3119.3190,100
22 mar 202419.3519.3519.2419.2719.27109,600
21 mar 202419.5819.5819.4219.4219.4262,300
20 mar 202419.1919.4519.1919.4419.44122,700
19 mar 202419.2119.2719.1719.2319.23236,700
18 mar 202419.3619.3919.2619.2919.29191,000
18 mar 20240.065 Dividendo
15 mar 202419.3919.4419.3519.3619.30156,300
14 mar 202419.5319.5519.4319.4819.4191,700
13 mar 202419.5419.6419.5419.5819.51159,000
12 mar 202419.6019.6819.5619.6819.61106,300
11 mar 202419.4519.5619.4519.5119.4487,200
08 mar 202419.5019.5819.4519.4919.42112,200
07 mar 202419.4419.5919.4419.5719.50143,200
06 mar 202419.4219.5419.4219.4619.39112,500
05 mar 202419.3019.3219.1719.2119.15106,600
04 mar 202419.3719.3719.2719.3019.24893,200
01 mar 202419.2319.3919.2319.3519.2980,100
29 feb 202419.2019.2119.1019.1219.0677,900
28 feb 202419.3019.4019.1419.1419.08148,500
27 feb 202419.4619.5319.4619.5119.4488,800
26 feb 202419.4119.4719.3819.4119.3485,700
23 feb 202419.5619.5619.4719.5119.44165,400
22 feb 202419.5219.5819.4819.5519.48173,500
21 feb 202419.3619.4419.3319.3819.31170,100
20 feb 202419.3419.3619.2619.2919.23116,700
16 feb 202419.1419.2619.1419.2119.15119,900
15 feb 202418.9819.1118.9819.1119.05131,400
14 feb 202418.8218.9918.8218.9618.90103,800
13 feb 202418.8918.8918.6218.6918.63381,000
12 feb 202419.0519.1718.9819.0619.00211,700
09 feb 202418.8918.9918.8218.9418.88188,800
08 feb 202419.0719.0718.9018.9318.87105,800
07 feb 202419.0919.1619.0519.1019.04103,400
06 feb 202419.0319.2318.9419.2319.17598,200
05 feb 202418.6518.7918.6318.7418.68409,100
02 feb 202418.6318.6818.5618.6518.59446,600
01 feb 202418.7418.7918.6718.7718.71153,100
31 ene 202418.7218.8618.6518.6718.61223,400
30 ene 202418.7418.7518.6318.7118.65510,700
29 ene 202418.8318.9018.7418.8418.78281,100
26 ene 202418.7218.8618.7218.7818.72919,000
25 ene 202418.8118.8418.6918.7318.671,038,600
24 ene 202418.7518.7518.4618.6118.55317,600
23 ene 202418.1418.3318.0418.3018.24210,500
22 ene 202418.0118.1718.0118.1118.05162,000
19 ene 202418.1518.3118.1118.2918.23155,400
18 ene 202418.1018.1418.0618.1318.07226,500
17 ene 202418.0818.0817.9518.0317.97617,100
16 ene 202418.5118.5118.2618.2718.21253,200
12 ene 202418.7418.8518.6818.6918.631,084,800
11 ene 202418.5718.6418.4918.6018.5486,000
10 ene 202418.5218.5518.4918.5118.45261,000
09 ene 202418.6018.6018.5518.5518.49120,900
08 ene 202418.7318.8518.6818.8318.77111,600
05 ene 202418.8418.9618.8118.8318.77136,300
04 ene 202418.7718.8618.7618.7718.71113,500
03 ene 202418.7118.8718.7118.8218.76211,000
02 ene 202418.8818.9518.8018.8418.78221,300
29 dic 202319.2819.2819.0919.1019.04112,700
28 dic 202319.2419.2419.0819.0819.02276,700
27 dic 202318.8719.0018.8718.9718.91179,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...