PAF - Invesco FTSE RAFI Asia Pac ex-Jpn ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201953.7753.7753.3853.2053.205,990
Feb 27, 201953.2053.2053.2053.2053.20-
Feb 26, 201953.2053.2053.2053.2053.20-
Feb 25, 201953.2053.2053.2053.2053.20-
Feb 22, 201953.2053.2053.2053.2053.20-
Feb 21, 201953.2053.2053.2053.2053.20-
Feb 20, 201953.7753.7753.0953.2053.205,990
Feb 19, 201952.6053.4552.6053.4553.4560,982
Feb 15, 201953.4353.4353.1953.1953.191,236
Feb 14, 201952.5852.8152.5852.8152.81600
Feb 13, 201952.6852.6852.6852.6852.68160
Feb 12, 201952.5852.5852.5852.5852.58278
Feb 11, 201952.2952.2952.2952.2952.29159
Feb 08, 201952.4252.4252.0852.1552.154,759
Feb 07, 201952.5352.5352.5352.5352.537
Feb 06, 201952.8553.0452.8553.0453.041,987
Feb 05, 201952.8153.2652.8153.2653.262,974
Feb 04, 201952.4852.5752.4852.5752.57687
Feb 01, 201952.4552.4552.4552.4552.45100
Jan 31, 201952.5152.5352.1952.5352.532,300
Jan 30, 201952.0052.8552.0052.7952.792,078
Jan 29, 201951.7851.7851.7851.7851.7894
Jan 28, 201951.4251.5050.9351.2951.297,055
Jan 25, 201951.8852.2051.8852.2052.20390
Jan 24, 201950.8250.9450.3950.9450.943,825
Jan 23, 201950.4750.6750.4550.6750.671,808
Jan 22, 201950.1950.1950.1950.1950.1993
Jan 18, 201951.1351.2451.1351.2451.24575
Jan 17, 201950.2851.0250.2851.0251.023,806
Jan 16, 201950.5450.8050.5450.7950.793,052
Jan 15, 201949.7850.0749.0050.0750.072,246
Jan 14, 201949.7049.8249.7049.7549.751,897
Jan 11, 201949.8149.8149.2349.7949.792,717
Jan 10, 201949.7849.7849.7149.7149.71246
Jan 09, 201949.4849.6649.4849.6649.66219
Jan 08, 201949.3549.3549.3549.3549.351
Jan 07, 201948.6148.6748.4748.6748.676,042
Jan 04, 201948.6648.8048.4948.6848.685,611
Jan 03, 201946.7846.8946.7846.8946.89796
Jan 02, 201947.9147.9146.7547.4947.4910,047
Dec 31, 201847.9547.9547.8247.9547.951,400
Dec 28, 201847.5648.1747.5647.8447.841,501
Dec 27, 201847.0347.3847.0347.3547.352,742
Dec 26, 201844.1147.6644.1147.3347.336,793
Dec 24, 201847.1647.1647.1647.1647.1629
Dec 24, 20180.89 Dividend
Dec 21, 201848.6248.8648.2448.5247.635,698
Dec 20, 201848.5749.2248.5448.6047.715,280
Dec 19, 201849.5049.7948.5548.9648.061,561
Dec 18, 201849.2049.2048.7449.2048.30428
Dec 17, 201849.2549.2549.1949.1948.291,085
Dec 14, 201849.8149.8149.4949.4948.581,518
Dec 13, 201849.4650.3449.2449.7648.851,509
Dec 12, 201849.8649.8649.7449.7448.831,110
Dec 11, 201849.9749.9748.9349.4048.491,425
Dec 10, 201848.7349.0848.7349.0848.18183
Dec 07, 201850.0550.0549.8349.8348.921,259
Dec 06, 201849.2849.2945.5049.2948.391,102
Dec 04, 201851.4451.8550.2350.2349.317,180
Dec 03, 201851.4051.9051.0751.3950.458,700
Nov 30, 201850.6450.6450.6450.6449.71-
Nov 29, 201850.6450.6450.6450.6449.71-
Nov 28, 201850.7850.7850.6450.6449.71859
Nov 27, 201850.3550.3550.3550.3549.43-
Nov 26, 201850.0550.3549.8050.3549.431,689
Nov 23, 201850.0150.0150.0150.0149.09-
Nov 21, 201850.0450.0450.0150.0149.09735
Nov 20, 201850.6850.6850.6850.6849.75-
Nov 19, 201850.6850.6850.5350.6849.75653
Nov 16, 201850.8551.0850.8551.0850.14445
Nov 15, 201850.5851.2150.5851.2150.27679
Nov 14, 201849.9049.9049.7649.7748.86747
Nov 13, 201850.6450.9750.5850.7249.791,450
Nov 12, 201850.4450.4949.9749.9749.051,683
Nov 09, 201850.9050.9050.9050.9049.97222
Nov 08, 201851.6151.6151.6151.6150.66212
Nov 07, 201850.9850.9850.9850.9850.04-
Nov 06, 201850.2751.0150.2750.9850.044,241
Nov 05, 201850.3750.3750.3750.3749.45161
Nov 02, 201850.7050.7050.0350.0449.125,835
Nov 01, 201849.3450.2249.3450.2249.30792
Oct 31, 201849.0249.1449.0249.1048.201,152
Oct 30, 201848.6748.6748.4848.4847.59684
Oct 29, 201848.8748.8748.5548.5647.67745
Oct 26, 201848.3748.7748.3748.7747.88531
Oct 25, 201849.0849.2149.0849.1048.201,005
Oct 24, 201849.4149.4148.8948.8947.99576
Oct 23, 201849.6449.6449.6449.6448.73475
Oct 22, 201850.8650.8650.8650.8649.93-
Oct 19, 201850.8650.8650.8650.8649.93135
Oct 18, 201850.8850.8850.8850.8849.95-
Oct 17, 201850.8850.8850.8850.8849.95226
Oct 16, 201850.6250.6250.6250.6249.69261
Oct 15, 201850.3150.4150.2150.3649.431,486
Oct 12, 201850.3050.3050.0650.0749.151,634
Oct 11, 201850.5650.7450.5650.6549.722,005
Oct 10, 201851.0651.4251.0651.4250.471,066
Oct 09, 201851.9151.9151.9151.9150.95311
Oct 08, 201852.0452.0451.6151.7150.767,551
Oct 05, 201852.3352.3352.3352.3351.371,553
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...