Advertisement
U.S. Markets open in 3 hrs 53 mins
S&P Futures
5,868.25 -28.00 (-0.47%) Dow Futures
43,002.00 -175.00 (-0.41%) Nasdaq Futures
20,390.25 -129.25 (-0.63%) Russell 2000 Futures
2,238.80 -16.70 (-0.74%) Crude Oil
71.28 +0.72 (+1.02%) Gold
2,748.00 +9.10 (+0.33%)
Invesco FTSE RAFI Developed Markets ex-U.S. ETF (PXF)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 50.84 | 51.03 | 50.48 | 50.51 | 50.51 | 21,600 |
| Oct 18, 2024 | 51.08 | 51.16 | 50.92 | 51.09 | 51.09 | 13,200 |
| Oct 17, 2024 | 51.09 | 51.23 | 50.80 | 50.84 | 50.84 | 34,000 |
| Oct 16, 2024 | 50.81 | 51.06 | 50.77 | 51.03 | 51.03 | 20,500 |
| Oct 15, 2024 | 50.93 | 51.00 | 50.58 | 50.59 | 50.59 | 51,800 |
| Oct 14, 2024 | 51.00 | 51.36 | 51.00 | 51.16 | 51.16 | 19,500 |
| Oct 11, 2024 | 50.87 | 51.43 | 50.87 | 51.15 | 51.15 | 19,100 |
| Oct 10, 2024 | 50.88 | 51.08 | 50.82 | 51.06 | 51.06 | 32,900 |
| Oct 09, 2024 | 50.70 | 51.22 | 50.70 | 51.21 | 51.21 | 20,200 |
| Oct 08, 2024 | 51.03 | 51.19 | 50.84 | 51.13 | 51.13 | 43,400 |
| Oct 07, 2024 | 51.36 | 51.52 | 51.14 | 51.44 | 51.44 | 17,200 |
| Oct 04, 2024 | 51.24 | 51.65 | 51.24 | 51.65 | 51.65 | 16,700 |
| Oct 03, 2024 | 51.10 | 51.25 | 50.97 | 51.13 | 51.13 | 26,400 |
| Oct 02, 2024 | 51.66 | 51.75 | 51.48 | 51.75 | 51.75 | 42,100 |
| Oct 01, 2024 | 52.11 | 52.11 | 51.57 | 51.84 | 51.84 | 333,000 |
| Sep 30, 2024 | 52.34 | 52.34 | 51.81 | 52.13 | 52.13 | 20,300 |
| Sep 27, 2024 | 52.62 | 52.89 | 52.18 | 52.41 | 52.41 | 29,500 |
| Sep 26, 2024 | 52.31 | 52.81 | 52.24 | 52.64 | 52.64 | 150,900 |
| Sep 25, 2024 | 51.92 | 51.92 | 51.33 | 51.33 | 51.33 | 12,200 |
| Sep 24, 2024 | 51.81 | 51.95 | 51.56 | 51.72 | 51.72 | 19,800 |
| Sep 23, 2024 | 51.47 | 51.74 | 51.27 | 51.55 | 51.55 | 30,000 |
| Sep 20, 2024 | 51.80 | 51.81 | 51.32 | 51.68 | 51.68 | 15,100 |
| Sep 19, 2024 | 51.98 | 52.20 | 51.70 | 52.05 | 52.05 | 24,100 |
| Sep 18, 2024 | 51.42 | 51.61 | 51.05 | 51.29 | 51.29 | 67,900 |
| Sep 17, 2024 | 51.45 | 51.51 | 51.04 | 51.22 | 51.22 | 321,700 |
| Sep 16, 2024 | 51.16 | 51.52 | 51.06 | 51.51 | 51.51 | 19,600 |
| Sep 13, 2024 | 50.89 | 51.08 | 50.79 | 51.02 | 51.02 | 23,900 |
| Sep 12, 2024 | 50.36 | 50.84 | 50.26 | 50.74 | 50.74 | 155,100 |
| Sep 11, 2024 | 50.11 | 50.42 | 49.49 | 50.30 | 50.30 | 28,600 |
| Sep 10, 2024 | 50.24 | 50.24 | 49.62 | 50.13 | 50.13 | 70,300 |
| Sep 09, 2024 | 50.33 | 50.75 | 50.33 | 50.49 | 50.49 | 23,300 |
| Sep 06, 2024 | 51.00 | 51.00 | 49.82 | 49.99 | 49.99 | 15,800 |
| Sep 05, 2024 | 51.06 | 51.09 | 50.75 | 50.85 | 50.85 | 72,200 |
| Sep 04, 2024 | 50.56 | 51.04 | 50.56 | 50.60 | 50.60 | 53,000 |
| Sep 03, 2024 | 51.28 | 51.28 | 50.72 | 50.72 | 50.72 | 311,600 |
| Aug 30, 2024 | 51.66 | 51.73 | 51.41 | 51.70 | 51.70 | 22,300 |
| Aug 29, 2024 | 51.62 | 51.88 | 51.42 | 51.57 | 51.57 | 23,300 |
| Aug 28, 2024 | 51.50 | 51.67 | 51.21 | 51.34 | 51.34 | 31,100 |
| Aug 27, 2024 | 51.67 | 51.88 | 51.51 | 51.65 | 51.65 | 61,600 |
| Aug 26, 2024 | 51.52 | 51.64 | 51.36 | 51.49 | 51.49 | 24,700 |
| Aug 23, 2024 | 51.04 | 51.66 | 51.02 | 51.54 | 51.54 | 19,800 |
| Aug 22, 2024 | 50.99 | 50.99 | 50.59 | 50.61 | 50.61 | 18,100 |
| Aug 21, 2024 | 50.80 | 51.00 | 50.69 | 50.79 | 50.79 | 25,700 |
| Aug 20, 2024 | 50.62 | 50.78 | 50.35 | 50.54 | 50.54 | 33,800 |
| Aug 19, 2024 | 50.47 | 50.85 | 50.42 | 50.63 | 50.63 | 44,900 |
| Aug 16, 2024 | 49.91 | 50.27 | 49.82 | 50.16 | 50.16 | 29,300 |
| Aug 15, 2024 | 49.65 | 49.95 | 49.65 | 49.70 | 49.70 | 26,900 |
| Aug 14, 2024 | 49.10 | 49.37 | 49.03 | 49.37 | 49.37 | 19,800 |
| Aug 13, 2024 | 48.57 | 49.18 | 48.55 | 49.18 | 49.18 | 18,400 |
| Aug 12, 2024 | 48.29 | 48.54 | 48.11 | 48.38 | 48.38 | 23,400 |
| Aug 09, 2024 | 47.97 | 48.40 | 47.93 | 48.22 | 48.22 | 37,600 |
| Aug 08, 2024 | 47.77 | 48.23 | 47.77 | 48.02 | 48.02 | 33,800 |
| Aug 07, 2024 | 48.06 | 48.15 | 47.26 | 47.26 | 47.26 | 21,800 |
| Aug 06, 2024 | 46.68 | 47.33 | 46.57 | 46.99 | 46.99 | 45,100 |
| Aug 05, 2024 | 46.29 | 47.31 | 46.21 | 46.96 | 46.96 | 744,200 |
| Aug 02, 2024 | 48.36 | 48.63 | 47.87 | 48.38 | 48.38 | 253,300 |
| Aug 01, 2024 | 49.82 | 49.82 | 48.93 | 49.01 | 49.01 | 15,200 |
| Jul 31, 2024 | 50.47 | 50.73 | 50.31 | 50.38 | 50.38 | 23,800 |
| Jul 30, 2024 | 49.81 | 49.97 | 49.73 | 49.85 | 49.85 | 21,500 |
| Jul 29, 2024 | 49.82 | 49.89 | 49.58 | 49.69 | 49.69 | 81,300 |
| Jul 26, 2024 | 49.72 | 50.07 | 49.63 | 49.85 | 49.85 | 25,200 |
| Jul 25, 2024 | 49.21 | 49.73 | 49.21 | 49.28 | 49.28 | 40,400 |
| Jul 24, 2024 | 49.97 | 50.12 | 49.51 | 49.70 | 49.70 | 41,900 |
| Jul 23, 2024 | 50.05 | 50.38 | 49.97 | 50.10 | 50.10 | 111,400 |
| Jul 22, 2024 | 50.29 | 50.60 | 50.27 | 50.32 | 50.32 | 43,000 |
| Jul 19, 2024 | 50.04 | 50.19 | 49.88 | 49.88 | 49.88 | 7,700 |
| Jul 18, 2024 | 50.77 | 51.02 | 50.20 | 50.24 | 50.24 | 19,000 |
| Jul 17, 2024 | 50.58 | 50.90 | 50.58 | 50.59 | 50.59 | 36,300 |
| Jul 16, 2024 | 50.17 | 50.70 | 50.17 | 50.58 | 50.58 | 30,600 |
| Jul 15, 2024 | 50.62 | 50.74 | 50.30 | 50.30 | 50.30 | 26,900 |
| Jul 12, 2024 | 50.65 | 51.06 | 50.65 | 50.66 | 50.66 | 19,300 |
| Jul 11, 2024 | 50.37 | 50.56 | 50.25 | 50.25 | 50.25 | 14,600 |
| Jul 10, 2024 | 49.87 | 50.24 | 49.78 | 50.01 | 50.01 | 29,800 |
| Jul 09, 2024 | 49.59 | 49.68 | 49.31 | 49.42 | 49.42 | 66,800 |
| Jul 08, 2024 | 49.97 | 49.99 | 49.64 | 49.68 | 49.68 | 481,700 |
| Jul 05, 2024 | 50.11 | 50.13 | 49.75 | 49.95 | 49.95 | 18,700 |
| Jul 03, 2024 | 49.42 | 49.85 | 49.42 | 49.74 | 49.74 | 33,400 |
| Jul 02, 2024 | 48.86 | 49.14 | 48.76 | 48.97 | 48.97 | 35,300 |
| Jul 01, 2024 | 49.17 | 49.17 | 48.86 | 48.96 | 48.96 | 132,800 |
| Jun 28, 2024 | 48.76 | 49.00 | 48.56 | 48.68 | 48.68 | 46,200 |
| Jun 27, 2024 | 48.75 | 48.88 | 48.49 | 48.60 | 48.60 | 26,000 |
| Jun 26, 2024 | 48.47 | 48.66 | 48.37 | 48.57 | 48.57 | 50,400 |
| Jun 25, 2024 | 48.84 | 48.93 | 48.69 | 48.83 | 48.83 | 21,800 |
| Jun 24, 2024 | 48.74 | 48.99 | 48.72 | 48.80 | 48.80 | 165,200 |
| Jun 21, 2024 | 48.93 | 49.05 | 48.79 | 48.84 | 48.84 | 24,400 |
| Jun 20, 2024 | 49.19 | 49.42 | 49.11 | 49.23 | 49.23 | 32,000 |
| Jun 18, 2024 | 49.04 | 49.32 | 48.96 | 49.12 | 49.12 | 54,400 |
| Jun 17, 2024 | 48.77 | 49.10 | 48.64 | 49.03 | 49.03 | 77,200 |
| Jun 14, 2024 | 48.73 | 48.95 | 48.53 | 48.76 | 48.76 | 121,400 |
| Jun 13, 2024 | 49.66 | 49.66 | 49.09 | 49.25 | 49.25 | 98,400 |
| Jun 12, 2024 | 50.36 | 50.48 | 49.93 | 49.99 | 49.99 | 36,200 |
| Jun 11, 2024 | 49.53 | 49.79 | 49.46 | 49.52 | 49.52 | 47,800 |
| Jun 10, 2024 | 50.01 | 50.28 | 49.88 | 50.24 | 50.24 | 34,100 |
| Jun 07, 2024 | 50.45 | 50.54 | 50.16 | 50.25 | 50.25 | 59,900 |
| Jun 06, 2024 | 50.65 | 51.04 | 50.65 | 50.81 | 50.81 | 364,800 |
| Jun 05, 2024 | 50.73 | 50.76 | 50.42 | 50.65 | 50.65 | 88,200 |
| Jun 04, 2024 | 50.63 | 50.73 | 50.35 | 50.57 | 50.57 | 56,600 |
| Jun 03, 2024 | 51.00 | 51.05 | 50.73 | 50.90 | 50.90 | 42,400 |
| May 31, 2024 | 50.68 | 50.88 | 50.41 | 50.85 | 50.85 | 23,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.