FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco (NY: PDN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	30.87	30.92	30.85	30.86	13,295	+0.03(+0.09%)
May 05, 2023	30.57	30.87	30.54	30.83	33,979	+0.46(+1.50%)
May 04, 2023	30.31	30.46	30.31	30.38	8,506	+0.06(+0.19%)
May 03, 2023	30.35	30.51	30.31	30.32	22,810	+0.03(+0.10%)
May 02, 2023	30.30	30.36	30.16	30.29	17,892	-0.27(-0.89%)
May 01, 2023	30.65	30.66	30.51	30.56	49,025	-0.02(-0.06%)
Apr 28, 2023	30.37	30.62	30.37	30.58	21,028	+0.05(+0.16%)
Apr 27, 2023	30.28	30.54	30.28	30.53	41,052	+0.37(+1.22%)
Apr 26, 2023	30.32	30.36	30.10	30.17	31,393	-0.01(-0.05%)
Apr 25, 2023	30.39	30.54	30.15	30.18	106,805	-0.43(-1.41%)
Apr 24, 2023	30.53	30.68	30.46	30.61	38,950	+0.04(+0.13%)
Apr 21, 2023	30.50	30.65	30.29	30.57	35,664	+0.08(+0.25%)
Apr 20, 2023	30.48	30.63	30.34	30.49	118,480	+0.02(+0.06%)
Apr 19, 2023	30.48	30.59	30.39	30.48	42,130	-0.27(-0.88%)
Apr 18, 2023	30.70	30.75	30.55	30.75	53,280	+0.10(+0.32%)
Apr 17, 2023	30.58	30.65	30.48	30.65	22,903	+0.01(+0.03%)
Apr 14, 2023	30.79	30.83	30.49	30.64	28,683	-0.12(-0.38%)
Apr 13, 2023	30.59	30.78	30.56	30.76	15,926	+0.46(+1.54%)
Apr 12, 2023	30.42	30.43	30.25	30.29	12,435	+0.12(+0.40%)
Apr 11, 2023	30.14	30.26	30.01	30.17	19,043	+0.18(+0.60%)
Apr 10, 2023	29.77	29.99	29.55	29.99	29,571	+0.03(+0.10%)
Apr 06, 2023	29.90	30.10	29.79	29.96	34,496	-0.01(-0.03%)
Apr 05, 2023	30.09	30.09	29.85	29.97	11,254	-0.37(-1.22%)
Apr 04, 2023	30.38	30.41	30.26	30.34	14,459	+0.01(+0.03%)
Apr 03, 2023	30.18	30.36	30.14	30.33	20,533	+0.26(+0.87%)
Mar 31, 2023	30.04	30.16	29.97	30.07	16,244	+0.13(+0.42%)
Mar 30, 2023	30.02	30.03	29.89	29.94	46,211	+0.45(+1.51%)
Mar 29, 2023	29.53	29.63	29.50	29.50	598,019	+0.24(+0.83%)
Mar 28, 2023	29.23	29.32	29.17	29.25	14,002	+0.01(+0.03%)
Mar 27, 2023	29.23	29.34	29.01	29.24	28,979	+0.17(+0.60%)
Mar 24, 2023	29.03	29.17	28.84	29.07	33,293	-0.15(-0.50%)
Mar 23, 2023	29.32	29.59	29.09	29.21	17,103	+0.18(+0.63%)
Mar 22, 2023	29.18	29.46	29.03	29.03	50,350	-0.23(-0.80%)
Mar 21, 2023	29.27	29.32	29.14	29.26	37,598	+0.21(+0.73%)
Mar 20, 2023	28.86	29.08	28.80	29.05	211,964	+0.41(+1.44%)
Mar 17, 2023	28.79	28.86	28.61	28.64	16,942	-0.33(-1.13%)
Mar 16, 2023	28.56	28.97	28.50	28.97	31,470	+0.40(+1.41%)
Mar 15, 2023	28.52	28.68	28.34	28.56	116,985	-0.73(-2.50%)
Mar 14, 2023	29.18	29.32	29.07	29.29	23,962	+0.26(+0.89%)
Mar 13, 2023	28.99	29.32	28.98	29.03	21,359	-0.23(-0.79%)
Mar 10, 2023	29.58	29.61	29.26	29.26	39,587	-0.26(-0.88%)
Mar 09, 2023	29.78	29.82	29.49	29.52	24,217	-0.18(-0.62%)
Mar 08, 2023	29.70	29.86	29.61	29.71	32,517	+0.10(+0.32%)
Mar 07, 2023	30.11	30.11	29.50	29.61	15,207	-0.54(-1.79%)
Mar 06, 2023	30.14	30.21	29.96	30.15	17,028	-0.03(-0.10%)
Mar 03, 2023	30.01	30.34	29.85	30.18	19,005	+0.39(+1.31%)
Mar 02, 2023	29.70	29.88	29.53	29.79	16,236	-0.06(-0.21%)
Mar 01, 2023	29.87	29.92	29.55	29.85	38,012	+0.25(+0.84%)
Feb 28, 2023	29.73	29.76	29.53	29.60	12,291	-0.13(-0.45%)
Feb 27, 2023	29.73	29.85	29.65	29.73	39,208	+0.32(+1.08%)
Feb 24, 2023	29.41	29.48	29.16	29.42	42,414	-0.46(-1.55%)
Feb 23, 2023	29.69	29.92	29.52	29.88	16,621	+0.32(+1.07%)
Feb 22, 2023	29.70	29.76	29.37	29.56	44,227	-0.29(-0.97%)
Feb 21, 2023	30.01	30.03	29.68	29.85	28,942	-0.30(-0.99%)
Feb 17, 2023	29.96	30.19	29.88	30.15	91,251	+0.11(+0.35%)
Feb 16, 2023	30.00	30.29	29.92	30.04	37,967	-0.12(-0.38%)
Feb 15, 2023	30.02	30.22	29.97	30.16	29,195	-0.22(-0.72%)
Feb 14, 2023	30.24	30.49	30.17	30.38	20,367	+0.08(+0.28%)
Feb 13, 2023	30.08	30.48	29.90	30.29	11,072	+0.19(+0.64%)
Feb 10, 2023	30.24	30.24	29.97	30.10	34,527	-0.18(-0.60%)
Feb 09, 2023	30.70	30.70	30.17	30.28	26,233	+0.10(+0.32%)
Feb 08, 2023	30.44	30.44	30.15	30.19	31,070	-0.26(-0.85%)
Feb 07, 2023	30.07	30.45	29.84	30.45	18,022	+0.26(+0.86%)
Feb 06, 2023	30.22	30.24	29.94	30.19	23,931	-0.34(-1.10%)
Feb 03, 2023	30.62	30.74	30.43	30.52	51,600	-0.51(-1.64%)
Feb 02, 2023	31.11	31.14	30.72	31.03	27,006	+0.00(+0.00%)
Feb 01, 2023	30.72	31.12	30.35	31.03	70,653	+0.38(+1.26%)
Jan 31, 2023	30.49	30.72	30.38	30.65	79,693	+0.13(+0.44%)
Jan 30, 2023	30.60	30.65	30.39	30.51	27,105	-0.20(-0.66%)
Jan 27, 2023	30.70	30.88	30.60	30.72	31,917	+0.00(+0.00%)
Jan 26, 2023	30.70	30.75	30.51	30.72	44,843	+0.02(+0.06%)
Jan 25, 2023	30.42	30.75	30.33	30.70	17,900	+0.14(+0.47%)
Jan 24, 2023	30.49	30.64	30.20	30.55	40,400	-0.04(-0.13%)
Jan 23, 2023	30.40	30.62	30.39	30.59	32,818	+0.20(+0.66%)
Jan 20, 2023	30.12	30.42	30.06	30.39	49,026	+0.32(+1.06%)
Jan 19, 2023	30.08	30.21	29.92	30.07	34,819	-0.07(-0.22%)
Jan 18, 2023	30.57	30.60	30.11	30.14	26,651	-0.08(-0.25%)
Jan 17, 2023	30.29	30.37	29.99	30.21	37,137	+0.02(+0.06%)
Jan 13, 2023	29.86	30.20	29.76	30.20	65,321	+0.21(+0.71%)
Jan 12, 2023	29.81	30.07	29.47	29.99	67,486	+0.45(+1.53%)
Jan 11, 2023	29.48	29.58	29.29	29.53	29,367	+0.20(+0.69%)
Jan 10, 2023	29.23	29.41	29.23	29.33	22,144	+0.02(+0.07%)
Jan 09, 2023	29.43	29.61	29.30	29.31	17,462	+0.13(+0.43%)
Jan 06, 2023	28.67	29.28	28.65	29.19	21,716	+0.76(+2.67%)
Jan 05, 2023	28.49	28.51	28.35	28.43	22,353	-0.35(-1.20%)
Jan 04, 2023	28.81	28.90	28.61	28.77	24,714	+0.20(+0.71%)
Jan 03, 2023	28.75	28.76	28.44	28.57	35,222	+0.08(+0.27%)
Dec 30, 2022	28.61	28.65	28.41	28.49	118,501	-0.20(-0.70%)
Dec 29, 2022	28.59	28.80	28.53	28.70	28,476	+0.59(+2.09%)
Dec 28, 2022	28.57	28.67	28.11	28.11	52,008	-0.39(-1.38%)
Dec 27, 2022	28.53	28.67	28.47	28.50	33,606	+0.11(+0.37%)
Dec 23, 2022	28.27	28.47	28.21	28.40	21,324	+0.09(+0.31%)
Dec 22, 2022	28.43	28.43	27.98	28.31	39,478	-0.16(-0.57%)
Dec 21, 2022	28.32	28.70	28.23	28.47	47,343	+0.34(+1.20%)
Dec 20, 2022	28.16	28.33	27.99	28.14	53,243	+0.09(+0.31%)
Dec 19, 2022	28.29	28.29	27.88	28.05	62,935	-0.08(-0.29%)
Dec 16, 2022	28.20	28.27	27.98	28.13	48,681	-0.19(-0.68%)
Dec 15, 2022	28.66	28.66	28.05	28.32	82,679	-0.55(-1.91%)
Dec 14, 2022	28.93	29.20	28.79	28.88	29,552	-0.07(-0.24%)
Dec 13, 2022	29.27	29.37	28.91	28.95	27,524	+0.42(+1.48%)
Dec 12, 2022	28.54	28.54	28.28	28.53	53,241	-0.06(-0.20%)
Dec 09, 2022	28.52	28.76	28.45	28.58	30,522	+0.05(+0.17%)
Dec 08, 2022	28.37	28.54	28.32	28.53	38,086	+0.22(+0.78%)
Dec 07, 2022	28.36	28.49	28.20	28.31	88,327	-0.02(-0.07%)
Dec 06, 2022	28.59	28.59	28.13	28.33	46,974	-0.36(-1.27%)
Dec 05, 2022	28.98	28.98	28.48	28.70	28,918	-0.35(-1.19%)
Dec 02, 2022	28.77	29.24	28.75	29.04	26,790	-0.08(-0.26%)
Dec 01, 2022	29.16	29.16	28.85	29.12	100,551	+0.34(+1.17%)
Nov 30, 2022	28.45	28.99	28.25	28.78	57,045	+0.46(+1.61%)
Nov 29, 2022	28.31	28.48	28.23	28.33	22,455	+0.01(+0.05%)
Nov 28, 2022	28.50	28.76	28.18	28.31	29,632	-0.41(-1.43%)
Nov 25, 2022	28.61	28.76	28.61	28.73	7,797	+0.16(+0.57%)
Nov 23, 2022	28.31	28.63	28.10	28.56	58,815	+0.34(+1.19%)
Nov 22, 2022	28.02	28.23	28.01	28.23	22,371	+0.37(+1.34%)
Nov 21, 2022	27.80	27.89	27.71	27.85	25,155	-0.18(-0.65%)
Nov 18, 2022	28.15	28.15	27.88	28.04	22,154	+0.02(+0.07%)
Nov 17, 2022	27.71	28.06	27.71	28.02	145,332	+0.06(+0.21%)
Nov 16, 2022	28.21	28.22	27.96	27.96	119,708	-0.32(-1.12%)
Nov 15, 2022	28.36	28.55	28.00	28.28	138,980	+0.21(+0.75%)
Nov 14, 2022	28.03	28.35	27.93	28.07	269,759	-0.40(-1.39%)
Nov 11, 2022	28.02	28.47	27.99	28.46	65,905	+0.70(+2.53%)
Nov 10, 2022	27.23	27.82	27.23	27.76	96,628	+1.45(+5.50%)
Nov 09, 2022	26.57	26.66	26.28	26.31	93,822	-0.40(-1.51%)
Nov 08, 2022	26.45	26.86	26.45	26.71	52,623	+0.32(+1.20%)
Nov 07, 2022	26.41	26.47	26.13	26.40	124,156	+0.16(+0.62%)
Nov 04, 2022	26.03	26.26	25.72	26.23	39,686	+0.88(+3.48%)
Nov 03, 2022	25.19	25.43	25.06	25.35	221,925	-0.17(-0.68%)
Nov 02, 2022	25.83	26.34	25.44	25.53	95,900	-0.38(-1.48%)
Nov 01, 2022	26.16	26.31	25.67	25.91	129,635	+0.28(+1.08%)
Oct 31, 2022	25.57	25.64	25.46	25.63	165,576	-0.17(-0.67%)
Oct 28, 2022	25.52	25.81	25.52	25.80	302,819	+0.16(+0.64%)
Oct 27, 2022	25.81	25.90	25.58	25.64	114,445	-0.22(-0.85%)
Oct 26, 2022	25.60	25.98	25.60	25.86	38,734	+0.34(+1.31%)
Oct 25, 2022	25.13	25.53	25.13	25.53	47,415	+0.56(+2.23%)
Oct 24, 2022	24.95	25.08	24.74	24.97	408,171	-0.13(-0.53%)
Oct 21, 2022	24.46	25.13	24.46	25.10	194,384	+0.35(+1.43%)
Oct 20, 2022	24.66	25.04	24.64	24.75	133,081	-0.09(-0.35%)
Oct 19, 2022	24.85	24.97	24.67	24.84	632,546	-0.27(-1.07%)
Oct 18, 2022	25.29	25.38	24.99	25.10	182,019	+0.10(+0.38%)
Oct 17, 2022	24.93	25.13	24.90	25.01	109,710	+0.59(+2.43%)
Oct 14, 2022	24.91	24.91	24.37	24.41	85,865	-0.40(-1.62%)
Oct 13, 2022	23.90	24.95	23.90	24.82	162,632	+0.43(+1.77%)
Oct 12, 2022	24.34	24.56	24.30	24.38	203,576	-0.12(-0.47%)
Oct 11, 2022	24.50	24.88	24.49	24.50	232,027	-0.30(-1.20%)
Oct 10, 2022	24.91	24.93	24.67	24.80	565,612	-0.07(-0.27%)
Oct 07, 2022	25.12	25.15	24.78	24.86	242,325	-0.43(-1.71%)
Oct 06, 2022	25.52	25.57	25.22	25.30	49,151	-0.30(-1.16%)
Oct 05, 2022	25.53	25.67	25.29	25.59	48,061	-0.38(-1.48%)
Oct 04, 2022	25.62	26.03	25.62	25.98	50,968	+0.83(+3.32%)
Oct 03, 2022	24.84	25.18	24.81	25.14	238,643	+0.59(+2.42%)
Sep 30, 2022	24.55	24.85	24.55	24.55	91,372	-0.04(-0.16%)
Sep 29, 2022	24.65	24.65	24.28	24.59	242,405	-0.42(-1.69%)
Sep 28, 2022	24.49	25.08	24.35	25.01	279,538	+0.52(+2.11%)
Sep 27, 2022	24.75	24.88	24.38	24.49	454,874	-0.24(-0.97%)
Sep 26, 2022	24.92	25.06	24.58	24.73	801,395	-0.41(-1.64%)
Sep 23, 2022	25.47	25.47	24.99	25.14	2,129,496	-0.87(-3.35%)
Sep 22, 2022	26.25	26.25	25.92	26.01	846,740	-0.20(-0.77%)
Sep 21, 2022	26.49	26.56	26.11	26.22	217,685	-0.18(-0.69%)
Sep 20, 2022	26.57	26.57	26.30	26.40	431,152	-0.40(-1.50%)
Sep 19, 2022	26.51	26.89	26.51	26.80	187,481	-0.03(-0.12%)
Sep 16, 2022	26.78	26.87	26.62	26.83	76,038	-0.09(-0.32%)
Sep 15, 2022	27.00	27.13	26.89	26.92	28,017	-0.44(-1.60%)
Sep 14, 2022	27.23	27.36	27.08	27.36	27,575	+0.34(+1.27%)
Sep 13, 2022	27.56	27.61	27.01	27.01	33,789	-1.07(-3.80%)
Sep 12, 2022	27.98	28.16	27.98	28.08	29,812	+0.32(+1.17%)
Sep 09, 2022	27.49	27.76	27.49	27.76	34,705	+0.66(+2.42%)
Sep 08, 2022	26.81	27.10	26.80	27.10	32,283	+0.11(+0.42%)
Sep 07, 2022	26.63	27.10	26.63	26.99	625,665	+0.09(+0.32%)
Sep 06, 2022	27.07	27.14	26.79	26.90	309,603	-0.18(-0.67%)
Sep 02, 2022	27.43	27.53	26.96	27.08	28,153	-0.18(-0.66%)
Sep 01, 2022	27.30	27.31	27.03	27.26	343,373	-0.47(-1.68%)
Aug 31, 2022	27.88	27.96	27.65	27.73	56,780	-0.19(-0.68%)
Aug 30, 2022	28.17	28.17	27.72	27.92	45,767	-0.06(-0.20%)
Aug 29, 2022	27.93	28.04	27.92	27.98	68,296	-0.09(-0.31%)
Aug 26, 2022	28.81	28.81	28.01	28.06	29,253	-0.70(-2.45%)
Aug 25, 2022	28.55	28.84	28.54	28.77	27,208	+0.20(+0.70%)
Aug 24, 2022	28.37	28.60	28.32	28.57	14,885	+0.21(+0.74%)
Aug 23, 2022	28.26	28.58	28.23	28.36	24,798	+0.01(+0.03%)
Aug 22, 2022	28.46	28.46	28.14	28.35	209,902	-0.40(-1.39%)
Aug 19, 2022	28.95	28.95	28.65	28.75	44,521	-0.45(-1.53%)
Aug 18, 2022	29.28	29.32	29.13	29.19	44,124	-0.19(-0.65%)
Aug 17, 2022	29.29	29.39	29.10	29.38	71,354	-0.25(-0.84%)
Aug 16, 2022	29.52	29.68	29.48	29.63	20,423	-0.06(-0.19%)
Aug 15, 2022	29.56	29.69	29.56	29.69	33,538	-0.25(-0.83%)
Aug 12, 2022	29.76	29.98	29.66	29.94	42,959	+0.24(+0.80%)
Aug 11, 2022	29.94	29.95	29.65	29.70	49,388	+0.05(+0.16%)
Aug 10, 2022	29.49	29.76	29.48	29.65	18,375	+0.74(+2.57%)
Aug 09, 2022	29.05	29.05	28.82	28.91	51,235	-0.19(-0.65%)
Aug 08, 2022	29.19	29.35	29.05	29.10	39,955	+0.17(+0.59%)
Aug 05, 2022	28.82	28.97	28.73	28.93	39,457	-0.19(-0.65%)
Aug 04, 2022	29.05	29.23	29.03	29.12	25,483	+0.06(+0.20%)
Aug 03, 2022	28.93	29.07	28.77	29.06	65,308	+0.24(+0.83%)
Aug 02, 2022	29.00	29.11	28.80	28.82	48,738	-0.49(-1.66%)
Aug 01, 2022	29.29	29.43	29.15	29.31	52,306	+0.10(+0.36%)
Jul 29, 2022	28.94	29.28	28.89	29.20	35,591	+0.44(+1.52%)
Jul 28, 2022	28.60	28.79	28.45	28.77	30,874	+0.24(+0.83%)
Jul 27, 2022	28.19	28.60	28.05	28.53	38,011	+0.57(+2.04%)
Jul 26, 2022	28.18	28.18	27.90	27.96	60,443	-0.37(-1.31%)
Jul 25, 2022	28.36	28.41	28.20	28.33	48,707	+0.16(+0.57%)
Jul 22, 2022	28.43	28.54	28.10	28.17	36,522	-0.02(-0.07%)
Jul 21, 2022	27.89	28.22	27.84	28.18	51,277	+0.27(+0.95%)
Jul 20, 2022	27.84	27.98	27.69	27.92	108,299	+0.06(+0.20%)
Jul 19, 2022	27.69	27.95	27.68	27.86	58,438	+0.56(+2.06%)
Jul 18, 2022	27.38	27.59	27.23	27.30	80,359	+0.35(+1.31%)
Jul 15, 2022	26.86	26.97	26.74	26.95	132,588	+0.23(+0.86%)
Jul 14, 2022	26.61	26.79	26.37	26.72	1,248,643	-0.32(-1.20%)
Jul 13, 2022	26.78	27.13	26.78	27.04	169,699	-0.06(-0.21%)
Jul 12, 2022	27.07	27.25	27.00	27.10	104,551	-0.08(-0.28%)
Jul 11, 2022	27.35	27.35	27.14	27.18	170,441	-0.58(-2.09%)
Jul 08, 2022	27.58	27.83	27.52	27.76	51,652	+0.18(+0.66%)
Jul 07, 2022	27.36	27.63	27.36	27.58	37,004	+0.42(+1.54%)
Jul 06, 2022	27.14	27.18	26.92	27.16	58,365	-0.06(-0.21%)
Jul 05, 2022	26.96	27.21	26.77	27.21	501,183	-0.56(-2.02%)
Jul 01, 2022	27.49	27.85	27.34	27.78	79,141	+0.07(+0.24%)
Jun 30, 2022	27.44	27.77	27.30	27.71	213,439	-0.17(-0.61%)
Jun 29, 2022	27.98	28.02	27.81	27.88	132,083	-0.23(-0.81%)
Jun 28, 2022	28.38	28.55	28.07	28.11	31,058	-0.05(-0.17%)
Jun 27, 2022	28.21	28.30	28.09	28.16	79,444	-0.06(-0.20%)
Jun 24, 2022	27.86	28.21	27.81	28.21	58,017	+0.71(+2.60%)
Jun 23, 2022	27.50	27.51	27.28	27.50	283,488	-0.08(-0.28%)
Jun 22, 2022	27.56	27.80	27.50	27.58	308,687	-0.35(-1.26%)
Jun 21, 2022	27.98	28.09	27.85	27.93	165,242	+0.30(+1.08%)
Jun 17, 2022	27.64	27.78	27.43	27.63	47,501	+0.01(+0.05%)
Jun 16, 2022	27.69	27.80	27.51	27.62	1,506,595	-0.82(-2.87%)
Jun 15, 2022	28.05	28.57	27.84	28.43	121,283	+0.50(+1.79%)
Jun 14, 2022	28.19	28.23	27.69	27.93	574,990	-0.21(-0.75%)
Jun 13, 2022	28.53	28.53	28.08	28.14	1,446,466	-1.05(-3.61%)
Jun 10, 2022	29.43	29.43	29.07	29.20	279,356	-0.60(-2.03%)
Jun 09, 2022	30.34	30.34	29.80	29.80	48,177	-0.65(-2.14%)
Jun 08, 2022	30.74	30.74	30.41	30.45	67,626	-0.37(-1.19%)
Jun 07, 2022	30.49	30.82	30.49	30.82	38,206	+0.07(+0.21%)
Jun 06, 2022	30.93	30.93	30.67	30.75	21,997	+0.11(+0.36%)
Jun 03, 2022	30.75	30.76	30.55	30.64	49,404	-0.46(-1.47%)
Jun 02, 2022	30.68	31.12	30.68	31.10	20,737	+0.53(+1.73%)