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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	33.51	33.65	33.51	33.65	10,914	+0.12(+0.36%)
May 16, 2024	33.60	33.65	33.53	33.53	6,952	-0.21(-0.64%)
May 15, 2024	33.56	33.74	33.51	33.74	13,397	+0.31(+0.93%)
May 14, 2024	33.29	33.44	33.28	33.43	26,762	+0.23(+0.70%)
May 13, 2024	33.22	33.32	33.17	33.20	14,169	+0.02(+0.05%)
May 10, 2024	33.33	33.37	33.14	33.18	17,199	-0.02(-0.06%)
May 09, 2024	32.99	33.22	32.99	33.20	9,088	+0.25(+0.77%)
May 08, 2024	32.77	32.96	32.77	32.95	11,609	+0.01(+0.02%)
May 07, 2024	32.97	33.03	32.87	32.94	16,764	-0.07(-0.21%)
May 06, 2024	32.83	33.02	32.83	33.01	19,459	+0.19(+0.58%)
May 03, 2024	32.76	32.82	32.66	32.82	30,426	+0.28(+0.86%)
May 02, 2024	32.26	32.54	32.23	32.54	19,059	+0.63(+1.97%)
May 01, 2024	31.89	32.32	31.81	31.91	14,851	-0.04(-0.13%)
Apr 30, 2024	32.22	32.26	31.95	31.95	10,344	-0.55(-1.69%)
Apr 29, 2024	32.36	32.56	32.36	32.50	28,200	+0.37(+1.15%)
Apr 26, 2024	32.10	32.16	32.00	32.13	36,626	+0.21(+0.66%)
Apr 25, 2024	31.65	31.94	31.55	31.92	57,088	-0.16(-0.50%)
Apr 24, 2024	32.11	32.12	31.92	32.08	15,612	-0.14(-0.45%)
Apr 23, 2024	32.02	32.29	32.02	32.22	44,750	+0.27(+0.86%)
Apr 22, 2024	31.86	32.03	31.77	31.95	22,764	+0.31(+0.98%)
Apr 19, 2024	31.63	31.72	31.56	31.64	19,608	-0.03(-0.09%)
Apr 18, 2024	31.70	31.79	31.59	31.67	14,503	+0.05(+0.16%)
Apr 17, 2024	31.72	31.72	31.49	31.62	17,844	+0.02(+0.06%)
Apr 16, 2024	31.63	31.65	31.55	31.60	13,502	-0.40(-1.25%)
Apr 15, 2024	32.40	32.40	31.95	32.00	14,465	-0.18(-0.56%)
Apr 12, 2024	32.36	32.37	32.18	32.18	12,782	-0.55(-1.67%)
Apr 11, 2024	32.68	32.79	32.40	32.73	11,610	+0.17(+0.52%)
Apr 10, 2024	32.52	32.56	32.43	32.56	14,008	-0.48(-1.45%)
Apr 09, 2024	33.14	33.14	32.91	33.04	11,795	+0.08(+0.24%)
Apr 08, 2024	33.00	33.02	32.91	32.96	15,810	+0.19(+0.59%)
Apr 05, 2024	32.57	32.82	32.57	32.77	9,402	+0.16(+0.48%)
Apr 04, 2024	33.01	33.05	32.58	32.61	12,832	-0.20(-0.61%)
Apr 03, 2024	32.54	32.91	32.54	32.81	11,553	+0.26(+0.80%)
Apr 02, 2024	32.57	32.58	32.48	32.55	9,140	-0.27(-0.82%)
Apr 01, 2024	32.88	32.95	32.78	32.82	14,848	-0.06(-0.18%)
Mar 28, 2024	32.86	32.97	32.86	32.88	19,503	-0.13(-0.39%)
Mar 27, 2024	32.78	33.01	32.78	33.01	12,823	+0.29(+0.89%)
Mar 26, 2024	32.77	32.82	32.72	32.72	17,909	+0.02(+0.06%)
Mar 25, 2024	32.55	32.74	32.55	32.70	24,360	-0.02(-0.06%)
Mar 22, 2024	32.83	32.83	32.68	32.72	33,426	-0.12(-0.37%)
Mar 21, 2024	32.83	32.92	32.81	32.84	17,606	+0.03(+0.09%)
Mar 20, 2024	32.44	32.88	32.38	32.81	42,426	+0.34(+1.05%)
Mar 19, 2024	32.32	32.49	32.26	32.47	12,278	+0.03(+0.10%)
Mar 18, 2024	32.54	32.54	32.43	32.44	7,705	+0.06(+0.18%)
Mar 15, 2024	32.36	32.41	32.33	32.38	9,850	-0.00(-0.01%)
Mar 14, 2024	32.70	32.70	32.31	32.38	17,702	-0.12(-0.36%)
Mar 13, 2024	32.43	32.61	32.43	32.50	13,320	-0.05(-0.15%)
Mar 12, 2024	32.42	32.56	32.30	32.55	19,107	+0.21(+0.65%)
Mar 11, 2024	32.33	32.40	32.27	32.34	16,856	-0.30(-0.91%)
Mar 08, 2024	32.69	32.77	32.58	32.64	15,550	+0.06(+0.18%)
Mar 07, 2024	32.49	32.62	32.46	32.58	16,834	+0.28(+0.87%)
Mar 06, 2024	32.31	32.41	32.25	32.30	32,518	+0.47(+1.47%)
Mar 05, 2024	31.96	31.99	31.78	31.83	14,257	-0.04(-0.13%)
Mar 04, 2024	31.77	31.96	31.77	31.87	11,005	-0.20(-0.62%)
Mar 01, 2024	31.84	32.10	31.76	32.07	15,622	+0.26(+0.81%)
Feb 29, 2024	31.90	31.90	31.65	31.81	20,335	+0.17(+0.53%)
Feb 28, 2024	31.64	31.78	31.59	31.64	15,417	-0.17(-0.53%)
Feb 27, 2024	31.71	31.85	31.71	31.81	19,224	+0.05(+0.16%)
Feb 26, 2024	31.77	31.81	31.70	31.76	7,477	-0.14(-0.44%)
Feb 23, 2024	31.92	31.94	31.77	31.90	28,904	+0.01(+0.03%)
Feb 22, 2024	31.92	31.94	31.81	31.89	10,346	+0.23(+0.72%)
Feb 21, 2024	31.60	31.67	31.50	31.66	38,605	+0.03(+0.09%)
Feb 20, 2024	31.70	31.70	31.49	31.63	15,421	+0.11(+0.35%)
Feb 16, 2024	31.43	31.64	31.43	31.52	18,964	+0.01(+0.03%)
Feb 15, 2024	31.25	31.52	31.25	31.51	20,730	+0.26(+0.83%)
Feb 14, 2024	31.02	31.27	31.02	31.25	26,315	+0.42(+1.35%)
Feb 13, 2024	31.01	31.01	30.71	30.84	30,755	-0.72(-2.27%)
Feb 12, 2024	31.33	31.62	31.33	31.55	20,694	+0.22(+0.70%)
Feb 09, 2024	31.19	31.36	31.19	31.33	26,182	+0.04(+0.13%)
Feb 08, 2024	31.25	31.29	31.15	31.29	13,661	-0.17(-0.54%)
Feb 07, 2024	31.48	31.49	31.38	31.46	16,521	+0.05(+0.16%)
Feb 06, 2024	31.21	31.41	31.15	31.41	25,856	+0.21(+0.67%)
Feb 05, 2024	31.24	31.30	31.09	31.20	39,078	-0.27(-0.85%)
Feb 02, 2024	31.57	31.57	31.35	31.47	35,790	-0.24(-0.75%)
Feb 01, 2024	31.54	31.78	31.54	31.71	10,842	+0.37(+1.19%)
Jan 31, 2024	31.55	31.71	31.26	31.34	28,098	-0.15(-0.49%)
Jan 30, 2024	31.49	31.50	31.33	31.49	15,596	-0.09(-0.28%)
Jan 29, 2024	31.36	31.60	31.36	31.58	26,744	+0.16(+0.51%)
Jan 26, 2024	31.44	31.54	31.38	31.42	19,000	+0.03(+0.09%)
Jan 25, 2024	31.45	31.45	31.30	31.39	23,618	+0.12(+0.38%)
Jan 24, 2024	31.44	31.50	31.26	31.27	26,234	+0.13(+0.42%)
Jan 23, 2024	31.13	31.16	31.02	31.14	26,048	-0.06(-0.19%)
Jan 22, 2024	31.11	31.22	31.11	31.20	15,688	+0.16(+0.51%)
Jan 19, 2024	30.88	31.05	30.78	31.05	27,173	+0.02(+0.06%)
Jan 18, 2024	30.97	31.04	30.86	31.03	26,043	+0.27(+0.87%)
Jan 17, 2024	30.68	30.82	30.68	30.76	19,868	-0.44(-1.40%)
Jan 16, 2024	31.36	31.36	31.12	31.19	24,387	-0.66(-2.06%)
Jan 12, 2024	31.97	32.03	31.80	31.85	15,375	+0.12(+0.38%)
Jan 11, 2024	31.84	31.84	31.48	31.73	23,058	-0.14(-0.44%)
Jan 10, 2024	31.82	31.88	31.79	31.87	9,976	+0.17(+0.53%)
Jan 09, 2024	31.70	31.72	31.63	31.70	10,945	-0.22(-0.68%)
Jan 08, 2024	31.54	31.92	31.54	31.92	16,719	+0.35(+1.09%)
Jan 05, 2024	31.49	31.81	31.49	31.57	23,399	-0.01(-0.03%)
Jan 04, 2024	31.49	31.70	31.49	31.58	20,216	+0.04(+0.13%)
Jan 03, 2024	31.48	31.63	31.44	31.54	22,745	-0.33(-1.03%)
Jan 02, 2024	32.02	32.06	31.83	31.87	32,470	-0.43(-1.32%)
Dec 29, 2023	32.33	32.43	32.24	32.30	15,960	-0.03(-0.09%)
Dec 28, 2023	32.39	32.46	32.32	32.33	13,837	+0.08(+0.25%)
Dec 27, 2023	32.08	32.29	32.08	32.25	17,497	+0.09(+0.28%)
Dec 26, 2023	31.87	32.16	31.87	32.16	20,146	+0.18(+0.56%)
Dec 22, 2023	32.01	32.10	31.90	31.98	32,853	+0.13(+0.41%)
Dec 21, 2023	31.68	31.85	31.67	31.85	16,979	+0.46(+1.46%)
Dec 20, 2023	31.66	31.76	31.35	31.39	38,726	-0.25(-0.79%)
Dec 19, 2023	31.43	31.64	31.43	31.64	30,917	+0.33(+1.05%)
Dec 18, 2023	31.31	31.37	31.22	31.31	64,973	+0.11(+0.34%)
Dec 15, 2023	31.37	31.43	31.20	31.21	13,324	-0.35(-1.12%)
Dec 14, 2023	31.39	31.68	31.36	31.56	44,484	+0.44(+1.43%)
Dec 13, 2023	30.48	31.13	30.41	31.12	20,324	+0.58(+1.91%)
Dec 12, 2023	30.48	30.54	30.40	30.54	17,551	-0.12(-0.39%)
Dec 11, 2023	30.54	30.65	30.50	30.65	24,650	+0.08(+0.26%)
Dec 08, 2023	30.52	30.67	30.45	30.58	29,038	-0.05(-0.16%)
Dec 07, 2023	30.50	30.73	30.44	30.62	21,551	+0.19(+0.62%)
Dec 06, 2023	30.65	30.66	30.42	30.44	33,231	+0.13(+0.42%)
Dec 05, 2023	30.32	30.38	30.29	30.31	28,783	-0.08(-0.26%)
Dec 04, 2023	30.40	30.51	30.34	30.39	45,330	-0.32(-1.04%)
Dec 01, 2023	30.27	30.73	30.25	30.71	51,134	+0.41(+1.35%)
Nov 30, 2023	30.32	30.38	30.28	30.30	28,282	-0.16(-0.51%)
Nov 29, 2023	30.47	30.56	30.44	30.45	188,145	+0.07(+0.22%)
Nov 28, 2023	30.25	30.47	30.24	30.39	16,947	+0.15(+0.48%)
Nov 27, 2023	30.14	30.27	30.14	30.24	30,284	+0.01(+0.03%)
Nov 24, 2023	30.13	30.24	30.13	30.23	16,230	+0.21(+0.69%)
Nov 22, 2023	29.97	30.05	29.90	30.03	10,078	+0.09(+0.29%)
Nov 21, 2023	30.14	30.14	29.94	29.94	31,931	-0.17(-0.58%)
Nov 20, 2023	29.94	30.15	29.94	30.11	56,224	+0.17(+0.58%)
Nov 17, 2023	29.85	29.96	29.79	29.94	24,458	+0.38(+1.28%)
Nov 16, 2023	29.54	29.66	29.47	29.56	47,314	-0.20(-0.68%)
Nov 15, 2023	29.83	29.92	29.71	29.76	24,239	-0.08(-0.28%)
Nov 14, 2023	29.50	29.88	29.50	29.85	30,613	+0.94(+3.25%)
Nov 13, 2023	28.76	28.93	28.74	28.91	30,798	-0.02(-0.06%)
Nov 10, 2023	28.74	28.94	28.67	28.92	33,972	+0.13(+0.47%)
Nov 09, 2023	28.92	29.13	28.76	28.79	61,953	+0.03(+0.10%)
Nov 08, 2023	28.80	28.89	28.68	28.76	54,163	-0.20(-0.68%)
Nov 07, 2023	28.89	29.00	28.86	28.96	95,263	-0.22(-0.74%)
Nov 06, 2023	29.37	29.37	29.13	29.18	67,217	-0.23(-0.77%)
Nov 03, 2023	29.27	29.43	29.22	29.40	25,814	+0.55(+1.91%)
Nov 02, 2023	28.71	28.85	28.64	28.85	65,655	+0.60(+2.13%)
Nov 01, 2023	27.99	28.26	27.99	28.25	35,536	+0.24(+0.84%)
Oct 31, 2023	27.89	28.01	27.89	28.01	32,464	+0.19(+0.67%)
Oct 30, 2023	27.75	27.82	27.67	27.82	58,073	+0.36(+1.33%)
Oct 27, 2023	27.66	27.67	27.42	27.46	68,565	+0.07(+0.25%)
Oct 26, 2023	27.49	27.50	27.29	27.39	141,470	-0.14(-0.52%)
Oct 25, 2023	27.68	27.73	27.53	27.53	64,849	-0.36(-1.29%)
Oct 24, 2023	27.80	27.95	27.80	27.89	28,925	+0.19(+0.68%)
Oct 23, 2023	27.54	27.82	27.45	27.70	109,611	-0.03(-0.11%)
Oct 20, 2023	27.85	27.92	27.74	27.74	147,509	-0.22(-0.79%)
Oct 19, 2023	28.06	28.17	27.92	27.96	26,240	-0.16(-0.58%)
Oct 18, 2023	28.46	28.46	28.05	28.12	18,821	-0.44(-1.54%)
Oct 17, 2023	28.49	28.65	28.48	28.56	15,397	+0.00(+0.02%)
Oct 16, 2023	28.45	28.57	28.37	28.55	31,583	+0.18(+0.63%)
Oct 13, 2023	28.54	28.56	28.37	28.38	14,049	-0.35(-1.20%)
Oct 12, 2023	29.08	29.08	28.62	28.72	29,673	-0.35(-1.20%)
Oct 11, 2023	29.15	29.15	28.96	29.07	11,924	+0.01(+0.03%)
Oct 10, 2023	28.97	29.17	28.93	29.06	20,954	+0.37(+1.29%)
Oct 09, 2023	28.48	28.76	28.48	28.69	44,946	+0.05(+0.17%)
Oct 06, 2023	28.42	28.84	28.31	28.64	933,228	+0.14(+0.48%)
Oct 05, 2023	28.36	28.55	28.35	28.51	16,439	+0.24(+0.86%)
Oct 04, 2023	28.18	28.27	27.98	28.26	276,594	-0.07(-0.24%)
Oct 03, 2023	28.32	28.42	28.16	28.33	446,756	-0.41(-1.43%)
Oct 02, 2023	28.94	28.94	28.66	28.74	183,456	-0.38(-1.32%)
Sep 29, 2023	29.44	29.48	29.10	29.13	22,750	-0.09(-0.32%)
Sep 28, 2023	29.02	29.31	29.02	29.22	44,293	+0.14(+0.47%)
Sep 27, 2023	29.13	29.18	28.95	29.09	41,698	+0.01(+0.03%)
Sep 26, 2023	29.29	29.31	29.08	29.08	69,274	-0.53(-1.80%)
Sep 25, 2023	29.45	29.61	29.50	29.61	46,601	-0.07(-0.23%)
Sep 22, 2023	29.82	29.84	29.65	29.68	14,144	+0.04(+0.12%)
Sep 21, 2023	29.79	29.80	29.64	29.64	9,889	-0.42(-1.41%)
Sep 20, 2023	30.27	30.40	30.06	30.06	24,985	-0.12(-0.39%)
Sep 19, 2023	30.27	30.27	30.15	30.18	9,673	-0.01(-0.03%)
Sep 18, 2023	30.22	30.24	30.16	30.19	21,050	-0.08(-0.28%)
Sep 15, 2023	30.32	30.48	30.27	30.27	28,981	-0.17(-0.55%)
Sep 14, 2023	30.27	30.44	30.27	30.44	21,982	+0.36(+1.21%)
Sep 13, 2023	30.11	30.18	30.06	30.08	18,870	-0.12(-0.40%)
Sep 12, 2023	30.17	30.27	30.17	30.20	37,675	-0.18(-0.58%)
Sep 11, 2023	30.28	30.37	30.28	30.37	28,384	+0.39(+1.31%)
Sep 08, 2023	30.02	30.06	29.94	29.98	17,492	-0.08(-0.26%)
Sep 07, 2023	30.09	30.11	30.03	30.06	7,598	-0.14(-0.45%)
Sep 06, 2023	30.32	30.32	30.13	30.19	107,702	-0.18(-0.59%)
Sep 05, 2023	30.54	30.54	30.37	30.37	15,530	-0.21(-0.68%)
Sep 01, 2023	30.72	30.76	30.51	30.58	12,138	+0.00(+0.01%)
Aug 31, 2023	30.61	30.61	30.52	30.58	16,549	+0.03(+0.10%)
Aug 30, 2023	30.66	30.66	30.50	30.55	13,936	-0.03(-0.10%)
Aug 29, 2023	30.10	30.59	30.10	30.58	18,806	+0.42(+1.40%)
Aug 28, 2023	30.03	30.18	30.03	30.16	14,599	+0.28(+0.94%)
Aug 25, 2023	29.83	29.93	29.76	29.88	8,462	+0.20(+0.67%)
Aug 24, 2023	29.85	29.86	29.68	29.68	14,611	-0.35(-1.17%)
Aug 23, 2023	29.80	30.12	29.80	30.03	34,696	+0.33(+1.13%)
Aug 22, 2023	29.78	29.78	29.67	29.69	7,671	-0.02(-0.07%)
Aug 21, 2023	29.71	29.74	29.53	29.72	168,744	+0.03(+0.11%)
Aug 18, 2023	29.51	29.73	29.48	29.68	61,278	-0.10(-0.35%)
Aug 17, 2023	30.06	30.09	29.75	29.79	25,556	-0.17(-0.57%)
Aug 16, 2023	30.11	30.20	29.93	29.96	10,642	-0.26(-0.86%)
Aug 15, 2023	30.43	30.43	30.21	30.22	21,245	-0.42(-1.36%)
Aug 14, 2023	30.51	30.65	30.44	30.64	35,452	-0.08(-0.26%)
Aug 11, 2023	30.84	30.84	30.70	30.72	11,834	-0.12(-0.39%)
Aug 10, 2023	31.12	31.17	30.84	30.84	20,575	+0.00(+0.00%)
Aug 09, 2023	30.87	30.89	30.76	30.84	6,590	+0.07(+0.23%)
Aug 08, 2023	30.69	30.77	30.58	30.76	17,019	-0.26(-0.85%)
Aug 07, 2023	31.03	31.06	30.96	31.03	19,875	+0.22(+0.72%)
Aug 04, 2023	30.84	31.13	30.78	30.81	13,024	+0.15(+0.48%)
Aug 03, 2023	30.48	30.74	30.48	30.66	12,884	-0.05(-0.15%)
Aug 02, 2023	30.95	30.96	30.67	30.70	13,218	-0.56(-1.78%)
Aug 01, 2023	31.25	31.27	31.16	31.26	23,659	-0.31(-0.99%)
Jul 31, 2023	31.57	31.75	31.51	31.58	109,855	+0.04(+0.12%)
Jul 28, 2023	31.47	31.60	31.45	31.54	22,200	+0.27(+0.86%)
Jul 27, 2023	31.56	31.57	31.24	31.27	19,004	-0.22(-0.70%)
Jul 26, 2023	31.22	31.49	31.22	31.49	11,204	+0.12(+0.37%)
Jul 25, 2023	31.24	31.41	31.24	31.37	13,004	+0.15(+0.48%)
Jul 24, 2023	31.17	31.29	31.17	31.22	14,442	-0.00(-0.01%)
Jul 21, 2023	31.27	31.27	31.15	31.22	23,286	-0.11(-0.34%)
Jul 20, 2023	31.40	31.44	31.22	31.33	28,206	-0.24(-0.77%)
Jul 19, 2023	31.63	31.63	31.47	31.58	8,689	+0.08(+0.25%)
Jul 18, 2023	31.39	31.52	31.36	31.50	14,697	+0.30(+0.97%)
Jul 17, 2023	31.08	31.24	31.08	31.19	26,633	-0.06(-0.19%)
Jul 14, 2023	31.33	31.38	31.23	31.25	35,113	-0.26(-0.84%)
Jul 13, 2023	31.37	31.59	31.37	31.52	21,722	+0.34(+1.10%)
Jul 12, 2023	31.01	31.18	31.01	31.17	22,148	+0.62(+2.02%)
Jul 11, 2023	30.40	30.56	30.32	30.56	12,827	+0.32(+1.07%)
Jul 10, 2023	29.97	30.24	29.97	30.24	16,806	+0.12(+0.39%)
Jul 07, 2023	29.74	30.23	29.74	30.12	45,061	+0.51(+1.72%)
Jul 06, 2023	29.62	29.65	29.48	29.61	14,595	-0.47(-1.56%)
Jul 05, 2023	30.13	30.13	30.06	30.08	4,441	-0.15(-0.49%)
Jul 03, 2023	30.20	30.32	30.20	30.23	13,440	+0.08(+0.26%)
Jun 30, 2023	29.99	30.21	29.99	30.15	30,875	+0.35(+1.18%)
Jun 29, 2023	29.70	29.82	29.70	29.79	12,318	-0.12(-0.39%)
Jun 28, 2023	29.83	29.98	29.82	29.91	18,508	+0.09(+0.30%)
Jun 27, 2023	29.71	29.85	29.71	29.82	16,506	+0.22(+0.73%)
Jun 26, 2023	29.59	29.84	29.59	29.61	24,923	+0.03(+0.10%)
Jun 23, 2023	29.67	29.67	29.54	29.58	22,800	-0.55(-1.82%)
Jun 22, 2023	30.17	30.21	30.12	30.13	13,289	-0.31(-1.01%)
Jun 21, 2023	30.35	30.50	30.28	30.44	14,333	+0.12(+0.40%)
Jun 20, 2023	30.43	30.49	30.25	30.31	59,204	-0.43(-1.41%)
Jun 16, 2023	30.90	30.95	30.75	30.75	20,939	-0.14(-0.44%)
Jun 15, 2023	30.54	30.88	30.54	30.88	26,613	+0.21(+0.70%)
Jun 14, 2023	30.78	30.81	30.52	30.67	29,627	-0.02(-0.06%)
Jun 13, 2023	30.72	30.75	30.66	30.69	26,791	+0.26(+0.86%)
Jun 12, 2023	30.36	30.44	30.30	30.43	30,358	+0.13(+0.42%)
Jun 09, 2023	30.27	30.37	30.27	30.30	13,776	+0.03(+0.10%)
Jun 08, 2023	30.07	30.27	30.07	30.27	27,140	+0.27(+0.90%)
Jun 07, 2023	30.17	30.24	29.96	30.00	27,227	-0.21(-0.71%)
Jun 06, 2023	29.97	30.23	29.97	30.21	13,805	+0.18(+0.61%)
Jun 05, 2023	30.05	30.10	30.00	30.03	21,933	-0.10(-0.32%)
Jun 02, 2023	30.16	30.19	30.07	30.13	25,214	+0.46(+1.54%)